Stockscreener 앱 받기
13.96
2.78%
0.3777
Sprott Nickel Miners Etf 주식 (NIKL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $14.08 | $13.61 | $0.47 | 74,891.0 | +2.63% |
| 2025-11-25 | $13.59 | $13.45 | $0.14 | 8,535.0 | +1.94% |
| 2025-11-24 | $13.33 | $13.20 | $0.13 | 23,179.0 | +0.13% |
| 2025-11-21 | $13.36 | $13.07 | $0.285 | 22,827.0 | +0.74% |
| 2025-11-20 | $13.77 | $13.19 | $0.584 | 12,013.0 | -2.59% |
| 2025-11-19 | $13.70 | $13.43 | $0.2699 | 11,787.0 | -0.03% |
| 2025-11-18 | $13.66 | $13.34 | $0.32 | 130,818.0 | -1.17% |
| 2025-11-17 | $14.13 | $13.62 | $0.51 | 158,545.0 | -3.55% |
| 2025-11-14 | $14.32 | $14.05 | $0.27 | 73,276.0 | -1.29% |
| 2025-11-13 | $14.73 | $14.38 | $0.35 | 22,066.0 | -1.17% |
| 2025-11-12 | $14.58 | $14.30 | $0.2775 | 60,966.0 | +2.74% |
| 2025-11-11 | $14.28 | $14.11 | $0.168 | 12,323.0 | +0.58% |
| 2025-11-10 | $14.19 | $13.75 | $0.44 | 145,135.0 | +5.30% |
| 2025-11-07 | $13.40 | $13.14 | $0.26 | 46,004.0 | +0.60% |
| 2025-11-06 | $13.68 | $13.28 | $0.3965 | 65,795.0 | -2.70% |
| 2025-11-05 | $13.73 | $13.41 | $0.32 | 74,667.0 | +1.86% |
| 2025-11-04 | $13.78 | $13.36 | $0.42 | 96,200.0 | -2.40% |
| 2025-11-03 | $14.29 | $13.47 | $0.8215 | 266,685.0 | -3.77% |
| 2025-10-31 | $14.35 | $14.19 | $0.16 | 262,649.0 | -0.49% |
| 2025-10-30 | $14.83 | $14.35 | $0.4799 | 848,773.0 | -2.57% |
| 2025-10-29 | $15.00 | $14.65 | $0.35 | 101,208.0 | +1.10% |
| 2025-10-28 | $14.69 | $14.39 | $0.2989 | 86,557.0 | -0.68% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $14.73 | $13.07 | $1.66 | 1,305,712.0 | -2.62% |
| 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% |
Sprott Nickel Miners Etf 주식 (NIKL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.41 | $13.39 | $4.02 | 96,924.0 | -17.75% |
| 2023-11 | $18.48 | $17.24 | $1.24 | 31,126.0 | -0.46% |
| 2023-10 | $18.59 | $16.81 | $1.79 | 14,878.0 | +0.00% |
0.84%
자본화:
|
볼륨(24시간):