Stockscreener 앱 받기
14.67
1.29%
0.1869
시간 외 거래:
14.67
-0.0019
-0.01%
Sprott Nickel Miners Etf 주식 (NIKL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $14.75 | $14.60 | $0.15 | 58,479.0 | +1.29% |
| 2026-09-02 | $14.57 | $14.41 | $0.1608 | 19,204.0 | +0.94% |
| 2026-09-01 | $14.69 | $14.33 | $0.36 | 33,630.0 | -2.78% |
| 2026-08-31 | $14.90 | $14.68 | $0.2163 | 31,520.0 | +0.54% |
| 2026-08-28 | $15.11 | $14.66 | $0.45 | 40,118.0 | -2.58% |
| 2026-08-27 | $15.09 | $14.92 | $0.17 | 29,934.0 | +1.23% |
| 2026-08-26 | $15.10 | $14.82 | $0.28 | 53,125.0 | -2.83% |
| 2026-08-25 | $15.36 | $15.15 | $0.21 | 54,242.0 | +0.46% |
| 2026-08-24 | $15.34 | $15.13 | $0.2099 | 101,200.0 | +0.93% |
| 2026-08-21 | $15.11 | $14.75 | $0.36 | 96,937.0 | +3.64% |
| 2026-08-20 | $14.87 | $14.41 | $0.46 | 34,945.0 | +0.76% |
| 2026-08-19 | $14.50 | $14.29 | $0.21 | 25,675.0 | +2.19% |
| 2026-08-18 | $14.41 | $14.15 | $0.26 | 26,158.0 | -1.80% |
| 2026-08-17 | $14.49 | $14.30 | $0.1861 | 32,765.0 | +1.37% |
| 2026-08-14 | $14.39 | $14.17 | $0.2199 | 62,229.0 | +2.05% |
| 2026-08-13 | $14.11 | $13.91 | $0.20 | 133,983.0 | -3.26% |
| 2026-08-12 | $14.60 | $14.38 | $0.22 | 120,557.0 | +0.42% |
| 2026-08-11 | $14.44 | $14.23 | $0.205 | 32,746.0 | -0.21% |
| 2026-08-10 | $14.51 | $14.31 | $0.1999 | 39,888.0 | +0.49% |
| 2026-08-07 | $14.35 | $14.13 | $0.22 | 41,946.0 | +3.55% |
| 2026-08-06 | $14.06 | $13.79 | $0.2681 | 43,101.0 | -1.99% |
| 2026-08-05 | $14.12 | $13.89 | $0.2349 | 77,961.0 | +2.69% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $14.75 | $14.33 | $0.42 | 169,792.0 | -0.60% |
| 2026-08 | $15.36 | $12.89 | $2.47 | 1,200,957.0 | +14.95% |
| 2026-07 | $13.50 | $12.23 | $1.27 | 1,346,093.0 | +1.15% |
| 2026-06 | $15.82 | $12.59 | $3.23 | 2,735,400.0 | -17.63% |
| 2026-05 | $17.97 | $14.57 | $3.40 | 3,648,020.0 | -11.23% |
| 2026-04 | $18.66 | $15.34 | $3.32 | 2,253,300.0 | +8.43% |
| 2026-03 | $19.62 | $14.30 | $5.32 | 5,081,878.0 | -20.43% |
| 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% |
1.46%
자본화:
|
볼륨(24시간):