Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Sprott Nickel Miners ETF (NIKL)

8.15
+0.32
+(4.11%)
At close: April 11 at 4:00:00 PM EDT
8.15
-0.01
(-0.17%)
After hours: April 11 at 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20257.888.187.888.158.1522,000
Apr 10, 20257.968.007.697.837.8310,600
Apr 9, 20257.258.057.257.957.95156,600
Apr 8, 20258.008.007.357.407.40188,300
Apr 7, 20258.018.128.008.018.0133,300
Apr 4, 20258.238.237.578.108.10206,900
Apr 3, 20258.828.828.458.488.4862,000
Apr 2, 20258.808.908.788.888.8831,300
Apr 1, 20258.958.958.828.918.9113,600
Mar 31, 20259.019.018.778.978.9719,000
Mar 28, 20259.249.249.059.099.0924,000
Mar 27, 20259.239.319.239.309.306,900
Mar 26, 20259.359.359.189.209.208,400
Mar 25, 20259.319.329.229.279.2715,100
Mar 24, 20259.249.299.209.299.2918,200
Mar 21, 20259.259.279.149.199.1925,900
Mar 20, 20259.479.479.339.439.4314,000
Mar 19, 20259.629.629.519.559.5514,100
Mar 18, 20259.739.739.579.629.6213,600
Mar 17, 20259.679.829.669.819.8121,400
Mar 14, 20259.379.479.379.429.4210,700
Mar 13, 20259.369.369.259.349.347,200
Mar 12, 20259.279.399.249.379.3711,600
Mar 11, 20259.329.389.099.179.1731,700
Mar 10, 20259.719.719.539.539.5324,500
Mar 7, 20259.829.909.719.879.8729,900
Mar 6, 20259.739.849.729.789.7821,300
Mar 5, 20259.549.739.519.589.5832,600
Mar 4, 20259.339.559.069.509.50185,100
Mar 3, 20259.549.689.389.389.3821,400
Feb 28, 20259.529.569.479.509.5025,300
Feb 27, 20259.799.809.709.729.729,300
Feb 26, 20259.769.829.769.809.804,700
Feb 25, 20259.909.909.759.769.7625,900
Feb 24, 202510.1010.1010.0010.0710.0710,600
Feb 21, 202510.2810.3410.1210.1210.1217,100
Feb 20, 202510.2710.4810.2710.4810.4822,500
Feb 19, 202510.1710.1910.0410.1110.119,300
Feb 18, 202510.2410.2510.1710.1910.195,700
Feb 14, 202510.3210.3410.1210.1210.1211,500
Feb 13, 202510.0510.3910.0510.3710.3718,600
Feb 12, 20259.9110.039.9010.0010.0017,600
Feb 11, 202510.0210.029.899.959.9516,000
Feb 10, 202510.1610.2510.1510.1610.1613,700
Feb 7, 202510.3210.3810.1910.2010.2010,700
Feb 6, 202510.1910.3610.1910.3210.327,100
Feb 5, 202510.0910.3210.0910.3010.3028,100
Feb 4, 202510.0210.239.9910.2210.2225,500
Feb 3, 20259.7610.189.479.859.85190,100
Jan 31, 202510.1510.159.899.969.9657,000
Jan 30, 202510.2110.3310.1610.2510.2519,600
Jan 29, 202510.3710.4210.3110.3110.3112,100
Jan 28, 202510.5010.5010.2210.2810.2825,900
Jan 27, 202510.5110.5510.5010.5510.5523,000
Jan 24, 202510.6510.6710.5710.6310.6329,500
Jan 23, 202510.5210.6010.5210.5810.585,500
Jan 22, 202510.6110.6110.5310.5410.5420,000
Jan 21, 202510.6910.6910.6110.6410.648,500
Jan 17, 202510.5410.6710.5410.6110.616,900
Jan 16, 202510.4910.5410.4510.5010.509,200
Jan 15, 202510.7710.7710.5010.5910.5948,700
Jan 14, 202510.4710.4810.4010.4610.4612,300
Jan 13, 202510.3110.3210.2110.2310.2325,700
Jan 10, 202510.4010.4210.2610.3210.3214,100
Jan 8, 202510.5010.5010.4010.4510.457,600
Jan 7, 202510.6110.6210.4910.5210.5211,000
Jan 6, 202510.6910.9110.6910.7610.767,700
Jan 3, 202510.7010.8010.6910.7910.799,300
Jan 2, 202510.8010.8010.6810.7210.727,500
Dec 31, 202410.6810.7510.6210.6510.658,800
Dec 30, 202410.7210.7210.5410.7110.719,500
Dec 27, 202410.6610.7410.6610.7010.706,200
Dec 26, 202410.6010.6310.5810.6010.606,700
Dec 24, 202410.6710.6710.5610.6310.634,300
Dec 23, 202410.6210.6610.5810.6610.668,800
Dec 20, 202410.5610.6410.5110.5810.5810,700
Dec 19, 202410.5110.6510.5010.5210.5292,200
Dec 18, 202410.9710.9910.6210.6210.6215,600
Dec 17, 202411.2111.2110.9511.1111.1124,500
Dec 16, 202411.3611.3611.2511.2711.2727,700
Dec 13, 202411.3511.4211.2211.4011.4085,300
Dec 12, 2024 0.37 Dividend
Dec 12, 202411.7911.7911.3611.3711.3724,100
Dec 11, 202411.9212.0011.9011.9411.578,900
Dec 10, 202411.9411.9711.9011.9711.604,900
Dec 9, 202411.8012.0511.8011.8911.5213,000
Dec 6, 202411.8411.8611.6411.6611.308,800
Dec 5, 202411.8511.8511.7811.8411.474,400
Dec 4, 202411.9011.9811.9011.9711.6013,000
Dec 3, 202411.8111.9311.7511.8911.522,900
Dec 2, 202411.8511.8711.7311.8511.497,900
Nov 29, 202411.9611.9611.7711.9011.535,700
Nov 27, 202411.8612.0111.7811.9511.5880,200
Nov 26, 202411.9711.9711.8111.8111.447,200
Nov 25, 202412.0712.1011.9611.9711.6015,100
Nov 22, 202411.8312.0711.8312.0711.6910,500
Nov 21, 202411.9211.9211.7711.8311.4612,700
Nov 20, 202411.9912.0111.9211.9211.552,500
Nov 19, 202412.0412.1311.9512.1311.755,500
Nov 18, 202411.9512.0811.9512.0211.657,100
Nov 15, 202412.0912.0911.9311.9511.585,700
Nov 14, 202412.0712.1812.0312.0311.665,800
Nov 13, 202412.2012.2012.0712.1611.785,400
Nov 12, 202412.2212.2512.0012.0611.6813,300
Nov 11, 202412.4312.4312.2512.2511.876,800
Nov 8, 202412.5212.6012.3712.5412.159,900
Nov 7, 202412.4912.7012.4912.6612.276,900
Nov 6, 202412.3112.4312.2812.4012.014,500
Nov 5, 202412.5812.7512.5812.7212.323,200
Nov 4, 202412.5212.5812.3712.4212.0313,800
Nov 1, 202412.4512.6012.4212.5112.128,800
Oct 31, 202412.6212.6212.3512.4612.0723,800
Oct 30, 202412.6712.7012.6412.6612.278,400
Oct 29, 202412.7912.9012.6912.6912.2910,600
Oct 28, 202412.9412.9412.9012.9412.535,200
Oct 25, 202412.9212.9312.8612.8912.493,700
Oct 24, 202412.9012.9112.7612.8912.495,600
Oct 23, 202412.9712.9712.7512.7712.3717,900
Oct 22, 202413.1313.2313.0913.1312.726,400
Oct 21, 202413.3413.3413.1513.2312.828,400
Oct 18, 202413.1813.1913.1413.1412.733,700
Oct 17, 202413.1513.2012.9913.1412.7321,800
Oct 16, 202413.2913.3813.2913.3012.894,700
Oct 15, 202413.4713.4713.2713.3812.9615,000
Oct 14, 202413.5113.6013.4713.5713.154,500
Oct 11, 202413.3913.4813.3213.4813.066,900
Oct 10, 202413.1213.6113.1213.3412.9216,200
Oct 9, 202413.2413.3113.1213.2112.807,900
Oct 8, 202413.5013.5013.2113.2712.8634,300
Oct 7, 202413.8513.8913.6913.8213.394,700
Oct 4, 202413.6113.6713.5813.6113.197,100
Oct 3, 202413.8013.8013.7113.7713.344,700
Oct 2, 202413.8513.9413.8513.8913.4610,800
Oct 1, 202413.8813.9013.7213.9013.4713,900
Sep 30, 202413.8213.8513.6013.6513.229,100
Sep 27, 202413.7713.8613.7013.7713.3414,500
Sep 26, 202413.6213.7013.5413.6213.2026,900
Sep 25, 202413.3613.3913.2513.2512.8414,300
Sep 24, 202413.1613.4013.0613.4012.9830,900
Sep 23, 202412.8313.1412.8112.8712.47112,800
Sep 20, 202412.7912.7912.6712.7512.355,800
Sep 19, 202412.6812.7612.5912.7612.3617,200
Sep 18, 202412.3412.4512.3112.3211.943,000
Sep 17, 202412.4512.5512.3412.4512.0627,500
Sep 16, 202412.4312.4412.4212.4412.053,300
Sep 13, 202412.2012.4612.2012.4212.036,900
Sep 12, 202412.1712.5412.1412.5412.1568,000
Sep 11, 202411.6011.8711.6011.8711.5028,400
Sep 10, 202411.5011.5011.4511.4711.113,800
Sep 9, 202411.5811.6811.5011.5111.154,600
Sep 6, 202411.7011.8111.5111.5111.159,400
Sep 5, 202411.9311.9311.8011.8411.475,500
Sep 4, 202411.8412.0011.8311.9211.5511,100
Sep 3, 202412.0612.0611.8511.8911.5218,000
Aug 30, 202412.2212.4312.2212.3111.935,800
Aug 29, 202412.3812.3812.2212.3211.943,600
Aug 28, 202412.3912.3912.1512.1811.806,300
Aug 27, 202412.3012.3312.3012.3011.924,100
Aug 26, 202412.3712.3712.2012.3211.948,400
Aug 23, 202412.0712.3512.0712.2511.8711,900
Aug 22, 202412.1512.1912.0212.0311.6612,100
Aug 21, 202412.3512.3512.1512.2911.9115,400
Aug 20, 202412.3112.3112.2312.2411.865,600
Aug 19, 202412.2112.2512.1812.2311.858,100
Aug 16, 202412.1512.2012.0812.1811.808,300
Aug 15, 202411.9512.0811.9512.0111.642,900
Aug 14, 202411.9511.9511.8411.9211.554,600
Aug 13, 202411.9611.9611.8111.8911.5210,200
Aug 12, 202411.8911.9811.8911.9611.595,200
Aug 9, 202411.8011.8411.7411.8411.4710,100
Aug 8, 202411.6211.7811.6211.7811.4110,700
Aug 7, 202411.8411.9611.5711.6411.289,800
Aug 6, 202411.5011.6511.4311.6211.2613,100
Aug 5, 202411.3411.6911.3411.5811.2222,500
Aug 2, 202412.0612.1511.9511.9611.5917,600
Aug 1, 202412.5112.5112.0312.1411.7638,700
Jul 31, 202412.4112.4512.3112.4212.0343,400
Jul 30, 202412.1112.1212.0112.0111.6423,700
Jul 29, 202412.2012.2412.1012.1211.7413,700
Jul 26, 202412.3112.3812.2312.3011.9212,400
Jul 25, 202412.2312.3112.0712.2211.8475,900
Jul 24, 202412.5412.6612.3412.4312.0417,900
Jul 23, 202412.6512.7112.4812.5712.1814,000
Jul 22, 202412.7212.8512.6012.6312.2417,500
Jul 19, 202412.6812.8112.6812.7212.325,900
Jul 18, 202413.0613.1712.6712.7412.3434,600
Jul 17, 202413.2313.4213.1213.2112.8016,700
Jul 16, 202413.3513.4513.2313.4112.9916,400
Jul 15, 202413.3613.3913.2513.3612.949,500
Jul 12, 202413.5113.5113.4113.4112.995,700
Jul 11, 202413.5113.5213.3613.4513.0314,700
Jul 10, 202413.3413.4213.3113.3212.9118,100
Jul 9, 202413.3613.3613.3013.3312.917,700
Jul 8, 202413.4813.5513.2813.2812.8719,500
Jul 5, 202413.4313.6013.4313.5213.1013,300
Jul 3, 202413.2813.4013.2813.3512.946,800
Jul 2, 202413.3513.3513.1713.2312.8219,900
Jul 1, 202413.4513.4813.3513.4313.0112,400
Jun 28, 202413.1113.2313.1013.2312.827,700
Jun 27, 202413.0913.2513.0413.1112.7013,000
Jun 26, 202412.9513.0012.9013.0012.5912,400
Jun 25, 202413.0713.1412.8912.9412.5425,700
Jun 24, 202413.3213.3313.0213.0612.6511,300
Jun 21, 202413.1613.1712.9013.1012.6914,600
Jun 20, 202413.2813.3913.0913.1012.7019,700
Jun 18, 202413.1513.3813.1513.2312.8216,800
Jun 17, 202413.1613.2612.8613.0612.6654,600
Jun 14, 202413.5613.5613.0113.1412.7364,700
Jun 13, 202413.6913.8513.5313.6513.2240,400
Jun 12, 202414.0314.4913.7513.8913.46177,000
Jun 11, 202414.1514.2013.6113.7513.32360,500
Jun 10, 202414.3214.3214.0314.2713.8354,400
Jun 7, 202414.5814.5814.2614.3213.8719,700
Jun 6, 202414.5514.5914.3014.5014.0551,700
Jun 5, 202414.6514.7614.3614.6814.2265,600
Jun 4, 202415.1915.3014.8014.8714.4158,700
Jun 3, 202415.5615.5615.3815.4714.9918,600
May 31, 202415.3715.5715.2515.3814.90172,300
May 30, 202415.3015.4215.0515.3714.89100,000
May 29, 202415.3515.4815.3015.3714.8924,200
May 28, 202415.4015.6115.3115.6015.1135,100
May 24, 202415.2415.4415.1415.1914.7294,100
May 23, 202415.4415.4415.1115.2714.7990,800
May 22, 202415.6515.6515.2515.3014.82130,700
May 21, 202415.9516.1515.9015.9515.4556,100
May 20, 202415.9216.2015.8816.0515.5580,700
May 17, 202415.1215.6415.0015.6215.1368,700
May 16, 202414.5314.7014.4414.6014.1532,900
May 15, 202414.5914.6414.4214.5414.0944,300
May 14, 202414.5114.8314.5114.5414.0919,500
May 13, 202414.5614.6414.5114.5514.1018,800
May 10, 202414.4714.7014.4714.5814.1237,000
May 9, 202414.3814.5814.2714.5214.0718,000
May 8, 202414.4714.5014.3514.4313.9831,200
May 7, 202414.4214.5814.3514.5114.0631,200
May 6, 202414.2214.2314.1114.1913.7440,200
May 3, 202413.8714.1613.8414.1113.6724,800
May 2, 202413.7614.0613.6013.9813.5479,500
May 1, 202413.9714.0613.7313.8213.3930,600
Apr 30, 202414.0114.0513.8113.8613.4329,900
Apr 29, 202414.7415.1014.0614.1813.7476,000
Apr 26, 202414.3215.5113.8014.1913.75192,900
Apr 25, 202413.5314.0513.3913.9213.49104,100
Apr 24, 202413.9113.9413.6113.6613.2410,400
Apr 23, 202414.2814.2813.5313.7813.3621,000
Apr 22, 202413.6214.2813.6213.8713.4422,700
Apr 19, 202413.4713.6313.4613.4613.048,500
Apr 18, 202413.4313.5413.4113.5113.0916,400
Apr 17, 202413.4013.6213.2013.4112.9926,200
Apr 16, 202413.5013.5213.2813.4313.0113,500
Apr 15, 202413.7213.7713.3813.5213.0930,500
Apr 12, 202413.6113.7513.3013.3812.9648,200

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.