Stockscreener 앱 받기
17.28
3.52%
-0.63
시간 외 거래:
17.20
-0.08
-0.46%
Sprott Nickel Miners Etf 주식 (NIKL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $17.77 | $16.94 | $0.825 | 310,069.0 | -3.52% |
| 2026-03-04 | $18.20 | $17.64 | $0.56 | 166,041.0 | -1.54% |
| 2026-03-03 | $18.57 | $17.58 | $0.99 | 396,289.0 | -6.96% |
| 2026-03-02 | $19.62 | $19.16 | $0.4589 | 299,329.0 | -2.83% |
| 2026-02-27 | $20.15 | $19.74 | $0.41 | 209,798.0 | +2.92% |
| 2026-02-26 | $19.55 | $19.06 | $0.49 | 303,810.0 | -0.56% |
| 2026-02-25 | $20.08 | $19.59 | $0.485 | 492,311.0 | -0.56% |
| 2026-02-24 | $19.77 | $19.20 | $0.57 | 312,832.0 | +2.38% |
| 2026-02-23 | $19.38 | $19.05 | $0.3299 | 137,847.0 | +0.63% |
| 2026-02-20 | $19.23 | $18.82 | $0.41 | 297,031.0 | -0.47% |
| 2026-02-19 | $19.36 | $18.90 | $0.4599 | 293,037.0 | -0.16% |
| 2026-02-18 | $19.55 | $18.87 | $0.68 | 564,926.0 | +5.40% |
| 2026-02-17 | $18.37 | $17.77 | $0.60 | 602,032.0 | -0.65% |
| 2026-02-13 | $18.61 | $18.13 | $0.48 | 183,793.0 | +1.49% |
| 2026-02-12 | $19.28 | $18.08 | $1.20 | 406,292.0 | -4.97% |
| 2026-02-11 | $19.15 | $18.66 | $0.49 | 596,300.0 | +7.60% |
| 2026-02-10 | $17.98 | $17.70 | $0.275 | 284,492.0 | +0.91% |
| 2026-02-09 | $17.89 | $17.48 | $0.4145 | 1,020,740.0 | +2.00% |
| 2026-02-06 | $17.36 | $16.96 | $0.40 | 315,684.0 | +2.77% |
| 2026-02-05 | $17.58 | $16.76 | $0.818 | 283,010.0 | -6.46% |
| 2026-02-04 | $18.74 | $17.60 | $1.14 | 258,487.0 | -1.26% |
Sprott Nickel Miners Etf 주식 (NIKL) 연도별 가격 이력
이 심층 분석에서는 Sprott Nickel Miners Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NIKL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Nickel Miners Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sprott Nickel Miners Etf 주식 (NIKL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $19.62 | $16.94 | $2.68 | 1,481,797.0 | -14.12% |
| 2026-02 | $20.15 | $16.76 | $3.39 | 7,420,301.0 | +11.65% |
| 2026-01 | $21.86 | $16.41 | $5.45 | 12,227,258.0 | +14.56% |
Sprott Nickel Miners Etf 주식 (NIKL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.07 | $13.40 | $2.67 | 2,276,832.0 | +12.31% |
| 2025-11 | $14.73 | $13.07 | $1.66 | 1,320,856.0 | -1.69% |
| 2025-10 | $16.27 | $14.19 | $2.08 | 4,104,336.0 | -3.43% |
| 2025-09 | $15.14 | $12.78 | $2.36 | 352,449.0 | +17.17% |
| 2025-08 | $12.87 | $11.73 | $1.14 | 294,448.0 | +9.40% |
| 2025-07 | $12.91 | $11.44 | $1.47 | 532,960.0 | -1.37% |
| 2025-06 | $12.09 | $10.75 | $1.34 | 506,069.0 | +7.72% |
| 2025-05 | $11.12 | $9.11 | $2.01 | 769,071.0 | +16.61% |
| 2025-04 | $9.33 | $7.25 | $2.08 | 1,008,254.0 | +4.01% |
| 2025-03 | $9.90 | $8.77 | $1.13 | 380,316.0 | -5.58% |
| 2025-02 | $10.48 | $9.47 | $1.01 | 469,217.0 | -4.62% |
| 2025-01 | $10.91 | $9.89 | $1.02 | 361,089.0 | -6.48% |
Sprott Nickel Miners Etf 주식 (NIKL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.05 | $10.50 | $1.55 | 378,833.0 | -10.00% |
| 2024-11 | $12.75 | $11.77 | $0.9799 | 230,185.0 | -4.49% |
| 2024-10 | $13.94 | $12.35 | $1.59 | 245,978.0 | -8.72% |
| 2024-09 | $13.86 | $11.45 | $2.41 | 420,627.0 | +10.89% |
| 2024-08 | $12.51 | $11.34 | $1.17 | 234,919.0 | -0.89% |
| 2024-07 | $13.60 | $12.01 | $1.59 | 413,861.0 | -6.12% |
| 2024-06 | $15.56 | $12.86 | $2.70 | 1,085,705.0 | -13.98% |
| 2024-05 | $16.20 | $13.60 | $2.60 | 1,260,168.0 | +10.97% |
| 2024-04 | $15.51 | $12.56 | $2.95 | 896,347.0 | +8.62% |
| 2024-03 | $13.51 | $12.44 | $1.07 | 145,985.0 | +3.64% |
| 2024-02 | $13.27 | $12.15 | $1.12 | 76,515.0 | -6.59% |
| 2024-01 | $14.27 | $12.46 | $1.81 | 101,126.0 | -7.05% |
1.30%
0.06%
자본화:
|
볼륨(24시간):