Skip to main content

Sprott Nickel Miners ETF (NQ: NIKL )

18.77 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 19.03 19.03 18.77 18.77 774 -0.34(-1.75%)
Sep 25, 2023 19.11 19.11 19.11 19.11 287 -0.18(-0.94%)
Sep 22, 2023 19.39 19.39 19.29 19.29 587 +0.31(+1.63%)
Sep 21, 2023 19.09 19.09 18.98 18.98 1,229 -0.54(-2.76%)
Sep 20, 2023 19.47 19.52 19.47 19.52 968 -0.16(-0.84%)
Sep 19, 2023 19.73 19.73 19.64 19.68 1,587 -0.02(-0.13%)
Sep 18, 2023 20.14 20.14 19.70 19.70 5,474 -0.43(-2.14%)
Sep 15, 2023 20.04 20.14 20.04 20.14 179 +0.04(+0.17%)
Sep 14, 2023 19.89 20.17 19.89 20.10 3,258 +0.20(+1.01%)
Sep 13, 2023 19.90 19.93 19.90 19.90 252 -0.09(-0.45%)
Sep 12, 2023 19.99 19.99 19.99 19.99 122 +0.02(+0.10%)
Sep 11, 2023 19.94 19.97 19.97 1,158 -0.22(-1.09%)
Sep 05, 2023 20.19 0 +0.04(+0.20%)
Sep 01, 2023 20.15 20.15 20.15 20.15 600 +0.26(+1.29%)
Aug 31, 2023 19.94 19.95 19.85 19.89 1,271 +0.06(+0.31%)
Aug 30, 2023 19.80 19.83 19.80 19.83 973 -0.13(-0.63%)
Aug 29, 2023 19.68 19.96 19.68 19.96 958 +0.14(+0.73%)
Aug 28, 2023 19.82 19.86 19.82 19.82 629 +0.04(+0.18%)
Aug 25, 2023 19.75 19.78 19.75 19.78 175 -0.05(-0.24%)
Aug 24, 2023 19.99 20.00 19.83 19.83 3,667 -0.43(-2.12%)
Aug 23, 2023 20.00 20.26 20.00 20.26 1,760 +0.17(+0.82%)
Aug 22, 2023 20.32 20.32 20.09 20.09 783 +0.12(+0.61%)
Aug 21, 2023 19.85 19.97 19.83 19.97 858 +0.18(+0.94%)
Aug 18, 2023 19.78 19.90 19.75 19.79 1,233 -0.00(-0.01%)
Aug 17, 2023 20.00 20.00 19.79 19.79 2,820 -0.27(-1.34%)
Aug 16, 2023 20.16 20.16 20.03 20.05 1,374 -0.12(-0.61%)
Aug 15, 2023 20.20 20.20 20.18 20.18 193 -0.32(-1.57%)
Aug 14, 2023 20.50 20.50 20.50 20.50 138 +0.05(+0.26%)
Aug 11, 2023 20.58 20.58 20.42 20.45 882 -0.44(-2.13%)
Aug 10, 2023 21.09 21.09 20.89 20.89 463 -0.19(-0.91%)
Aug 09, 2023 21.23 21.23 21.03 21.09 865 -0.37(-1.72%)
Aug 08, 2023 21.44 21.45 21.42 21.45 809 -0.27(-1.24%)
Aug 07, 2023 21.73 21.73 21.73 21.73 209 +0.08(+0.36%)
Aug 04, 2023 21.71 21.71 21.65 21.65 440 +0.36(+1.71%)
Aug 03, 2023 21.15 21.30 21.15 21.28 371 +0.12(+0.58%)
Aug 02, 2023 21.16 21.16 21.16 21.16 355 -0.23(-1.08%)
Aug 01, 2023 21.39 21.39 21.39 21.39 104 -0.20(-0.93%)
Jul 31, 2023 21.58 21.59 21.57 21.59 966 +0.11(+0.54%)
Jul 28, 2023 21.55 21.55 21.47 21.48 838 +0.08(+0.35%)
Jul 27, 2023 21.73 21.73 21.40 21.40 1,361 -0.51(-2.33%)
Jul 26, 2023 21.91 21.91 21.91 21.91 272 +0.05(+0.25%)
Jul 25, 2023 21.86 21.86 21.86 21.86 83 +0.16(+0.76%)
Jul 24, 2023 21.78 21.81 21.67 21.69 1,492 -0.32(-1.48%)
Jul 21, 2023 21.96 22.04 21.96 22.02 611 -0.11(-0.48%)
Jul 20, 2023 22.14 22.14 22.12 22.12 454 +0.23(+1.06%)
Jul 19, 2023 22.04 22.04 21.89 21.89 231 -0.30(-1.37%)
Jul 18, 2023 22.31 22.31 22.09 22.20 925 -0.23(-1.00%)
Jul 17, 2023 22.61 22.61 22.39 22.42 799 -0.50(-2.18%)
Jul 14, 2023 23.00 23.00 22.92 22.92 377 -0.24(-1.04%)
Jul 13, 2023 23.00 23.19 22.94 23.16 2,167 +0.55(+2.46%)
Jul 12, 2023 22.41 22.69 22.40 22.61 1,080 +0.40(+1.80%)
Jul 11, 2023 22.20 22.20 22.20 22.20 221 +0.26(+1.18%)
Jul 10, 2023 21.97 21.97 21.94 21.95 1,035 -0.05(-0.25%)
Jul 07, 2023 21.86 22.14 21.86 22.00 1,094 +0.14(+0.66%)
Jul 06, 2023 21.89 21.89 21.86 21.86 343 -0.24(-1.07%)
Jul 05, 2023 22.16 22.16 22.09 22.09 489 +0.14(+0.66%)
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.