Skip to main content

Sprott Nickel Miners ETF (NQ: NIKL )

13.21 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 13.23 13.42 13.12 13.21 16,723 -0.20(-1.49%)
Jul 16, 2024 13.35 13.45 13.23 13.41 16,397 +0.05(+0.37%)
Jul 15, 2024 13.36 13.38 13.25 13.36 9,495 -0.05(-0.37%)
Jul 12, 2024 13.51 13.51 13.41 13.41 5,660 -0.04(-0.30%)
Jul 11, 2024 13.51 13.52 13.36 13.45 14,694 +0.13(+0.98%)
Jul 10, 2024 13.34 13.42 13.31 13.32 18,054 -0.01(-0.08%)
Jul 09, 2024 13.36 13.36 13.30 13.33 7,662 +0.05(+0.38%)
Jul 08, 2024 13.48 13.55 13.28 13.28 19,461 -0.24(-1.78%)
Jul 05, 2024 13.43 13.60 13.43 13.52 13,305 +0.17(+1.27%)
Jul 03, 2024 13.28 13.40 13.28 13.35 6,846 +0.12(+0.91%)
Jul 02, 2024 13.35 13.35 13.17 13.23 19,871 -0.20(-1.49%)
Jul 01, 2024 13.45 13.48 13.35 13.43 12,501 +0.20(+1.51%)
Jun 28, 2024 13.11 13.23 13.10 13.23 7,678 +0.12(+0.92%)
Jun 27, 2024 13.09 13.25 13.04 13.11 13,006 +0.11(+0.85%)
Jun 26, 2024 12.95 13.00 12.90 13.00 12,429 +0.06(+0.46%)
Jun 25, 2024 13.07 13.14 12.89 12.94 25,721 -0.12(-0.92%)
Jun 24, 2024 13.32 13.33 13.02 13.06 11,288 -0.04(-0.27%)
Jun 21, 2024 13.16 13.17 12.90 13.10 14,590 -0.01(-0.08%)
Jun 20, 2024 13.28 13.39 13.09 13.11 19,684 -0.13(-0.98%)
Jun 18, 2024 13.15 13.38 13.15 13.23 16,756 +0.17(+1.30%)
Jun 17, 2024 13.16 13.26 12.86 13.06 54,619 -0.07(-0.53%)
Jun 14, 2024 13.56 13.56 13.01 13.13 64,695 -0.52(-3.77%)
Jun 13, 2024 13.69 13.85 13.53 13.65 40,418 -0.24(-1.73%)
Jun 12, 2024 14.03 14.49 13.75 13.89 177,029 +0.14(+1.02%)
Jun 11, 2024 14.15 14.20 13.61 13.75 360,519 -0.52(-3.64%)
Jun 10, 2024 14.32 14.32 14.03 14.27 54,370 -0.05(-0.35%)
Jun 07, 2024 14.58 14.58 14.26 14.32 19,725 -0.18(-1.24%)
Jun 06, 2024 14.55 14.59 14.30 14.50 51,696 -0.18(-1.23%)
Jun 05, 2024 14.65 14.76 14.36 14.68 65,604 -0.19(-1.28%)
Jun 04, 2024 15.19 15.30 14.80 14.87 58,726 -0.60(-3.88%)
Jun 03, 2024 15.56 15.56 15.38 15.47 18,679 +0.09(+0.59%)
May 31, 2024 15.37 15.57 15.25 15.38 172,349 +0.01(+0.09%)
May 30, 2024 15.30 15.42 15.05 15.37 99,957 -0.00(-0.03%)
May 29, 2024 15.35 15.48 15.30 15.37 24,240 -0.23(-1.47%)
May 28, 2024 15.40 15.61 15.31 15.60 35,099 +0.41(+2.70%)
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%)
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.