Sprott Nickel Miners ETF (NQ: NIKL )

15.51 +0.32 (+2.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 15.24 15.44 15.14 15.19 94,145 -0.08(-0.52%)
May 23, 2024 15.44 15.44 15.11 15.27 90,785 -0.03(-0.20%)
May 22, 2024 15.65 15.65 15.25 15.30 130,722 -0.65(-4.08%)
May 21, 2024 15.95 16.15 15.90 15.95 56,153 -0.10(-0.62%)
May 20, 2024 15.92 16.20 15.88 16.05 80,885 +0.43(+2.75%)
May 17, 2024 15.12 15.64 15.00 15.62 68,675 +1.02(+6.99%)
May 16, 2024 14.53 14.70 14.44 14.60 32,910 +0.06(+0.41%)
May 15, 2024 14.59 14.64 14.42 14.54 44,311 +0.00(+0.00%)
May 14, 2024 14.51 14.83 14.51 14.54 19,617 -0.01(-0.07%)
May 13, 2024 14.56 14.64 14.51 14.55 18,825 -0.03(-0.18%)
May 10, 2024 14.47 14.70 14.47 14.58 37,026 +0.06(+0.41%)
May 09, 2024 14.38 14.58 14.27 14.52 17,951 +0.09(+0.64%)
May 08, 2024 14.47 14.50 14.35 14.42 31,181 -0.09(-0.59%)
May 07, 2024 14.42 14.58 14.35 14.51 31,217 +0.32(+2.29%)
May 06, 2024 14.22 14.23 14.11 14.19 40,223 +0.07(+0.53%)
May 03, 2024 13.87 14.16 13.84 14.11 24,782 +0.13(+0.93%)
May 02, 2024 13.76 14.06 13.60 13.98 79,664 +0.16(+1.16%)
May 01, 2024 13.97 14.06 13.73 13.82 30,628 -0.04(-0.29%)
Apr 30, 2024 14.01 14.05 13.81 13.86 29,879 -0.32(-2.26%)
Apr 29, 2024 14.74 15.10 14.06 14.18 75,974 -0.01(-0.07%)
Apr 26, 2024 14.32 15.51 13.80 14.19 192,943 +0.27(+1.94%)
Apr 25, 2024 13.53 14.05 13.39 13.92 104,148 +0.26(+1.87%)
Apr 24, 2024 13.91 13.94 13.61 13.66 10,351 -0.12(-0.87%)
Apr 23, 2024 14.28 14.28 13.53 13.79 21,040 -0.09(-0.63%)
Apr 22, 2024 13.62 14.28 13.62 13.87 22,692 +0.41(+3.05%)
Apr 19, 2024 13.47 13.63 13.46 13.46 8,501 -0.05(-0.36%)
Apr 18, 2024 13.43 13.54 13.41 13.51 16,434 +0.10(+0.73%)
Apr 17, 2024 13.40 13.62 13.20 13.41 26,227 -0.01(-0.10%)
Apr 16, 2024 13.50 13.52 13.28 13.43 13,540 -0.09(-0.67%)
Apr 15, 2024 13.72 13.77 13.38 13.52 30,454 +0.14(+1.05%)
Apr 12, 2024 13.61 13.75 13.30 13.38 48,213 -0.46(-3.32%)
Apr 11, 2024 13.59 13.93 13.54 13.84 95,905 +0.25(+1.87%)
Apr 10, 2024 13.59 13.65 13.27 13.58 34,815 -0.25(-1.81%)
Apr 09, 2024 13.75 13.90 13.63 13.83 17,485 +0.20(+1.46%)
Apr 08, 2024 13.52 13.70 13.50 13.63 30,764 +0.17(+1.26%)
Apr 05, 2024 13.52 13.52 13.28 13.46 24,643 +0.25(+1.91%)
Apr 04, 2024 13.42 13.59 13.20 13.21 27,374 -0.02(-0.15%)
Apr 03, 2024 12.80 13.29 12.80 13.23 43,618 +0.55(+4.38%)
Apr 02, 2024 12.72 12.73 12.59 12.68 13,860 -0.00(-0.04%)
Apr 01, 2024 12.77 12.95 12.56 12.68 8,167 -0.08(-0.63%)
Mar 28, 2024 12.66 12.80 12.66 12.76 4,901 +0.13(+1.06%)
Mar 27, 2024 12.57 12.63 12.57 12.63 2,227 +0.03(+0.24%)
Mar 26, 2024 12.63 12.63 12.55 12.60 2,561 -0.12(-0.96%)
Mar 25, 2024 12.73 12.85 12.70 12.72 8,739 -0.07(-0.52%)
Mar 22, 2024 12.80 12.90 12.78 12.79 6,507 -0.16(-1.22%)
Mar 21, 2024 12.85 13.03 12.80 12.94 2,985 +0.19(+1.47%)
Mar 20, 2024 12.59 12.84 12.59 12.76 4,078 +0.01(+0.05%)
Mar 19, 2024 12.64 12.79 12.57 12.75 5,536 +0.17(+1.35%)
Mar 18, 2024 12.72 12.86 12.55 12.58 9,043 -0.28(-2.21%)
Mar 15, 2024 12.83 13.00 12.62 12.86 16,237 -0.19(-1.42%)
Mar 14, 2024 13.10 13.31 13.02 13.05 19,395 -0.40(-2.94%)
Mar 13, 2024 13.14 13.51 13.14 13.45 4,093 +0.55(+4.27%)
Mar 12, 2024 12.90 13.02 12.81 12.89 7,536 +0.10(+0.78%)
Mar 11, 2024 12.79 12.80 12.48 12.79 8,522 -0.15(-1.20%)
Mar 08, 2024 12.99 13.07 12.90 12.95 5,706 -0.23(-1.75%)
Mar 07, 2024 13.06 13.27 13.00 13.18 13,046 +0.40(+3.14%)
Mar 06, 2024 12.75 12.93 12.71 12.78 4,069 +0.34(+2.72%)
Mar 05, 2024 12.67 12.67 12.44 12.44 1,861 -0.44(-3.38%)
Mar 04, 2024 12.92 13.10 12.67 12.88 13,971 +0.13(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.