Stockscreener 앱 받기
11.74
1.56%
0.18
Sprott Nickel Miners Etf 주식 (NIKL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $11.87 | $11.73 | $0.14 | 3,040.0 | +1.56% |
| 2025-07-31 | $11.75 | $11.55 | $0.20 | 32,162.0 | -2.82% |
| 2025-07-30 | $12.20 | $11.81 | $0.39 | 15,983.0 | -3.85% |
| 2025-07-29 | $12.45 | $12.32 | $0.13 | 12,047.0 | +0.44% |
| 2025-07-28 | $12.60 | $12.27 | $0.325 | 19,891.0 | -2.95% |
| 2025-07-25 | $12.79 | $12.50 | $0.29 | 12,414.0 | -1.07% |
| 2025-07-24 | $12.91 | $12.78 | $0.13 | 38,680.0 | +0.47% |
| 2025-07-23 | $12.82 | $12.67 | $0.1499 | 3,653.0 | +1.03% |
| 2025-07-22 | $12.81 | $12.51 | $0.30 | 25,714.0 | -0.94% |
| 2025-07-21 | $12.84 | $12.50 | $0.34 | 163,029.0 | +4.46% |
| 2025-07-18 | $12.22 | $12.15 | $0.0691 | 9,714.0 | +0.65% |
| 2025-07-17 | $12.28 | $12.09 | $0.1888 | 6,572.0 | -0.66% |
| 2025-07-16 | $12.27 | $12.15 | $0.12 | 14,490.0 | -0.64% |
| 2025-07-15 | $12.35 | $12.23 | $0.115 | 8,845.0 | +0.90% |
| 2025-07-14 | $12.31 | $12.17 | $0.14 | 11,649.0 | +0.08% |
| 2025-07-11 | $12.20 | $12.10 | $0.1032 | 26,208.0 | +0.12% |
| 2025-07-10 | $12.16 | $11.95 | $0.21 | 22,530.0 | +3.49% |
| 2025-07-09 | $11.77 | $11.57 | $0.20 | 10,234.0 | +2.00% |
| 2025-07-08 | $11.66 | $11.44 | $0.2199 | 64,898.0 | -0.43% |
| 2025-07-07 | $11.76 | $11.50 | $0.2591 | 17,773.0 | -3.02% |
| 2025-07-03 | $11.97 | $11.87 | $0.10 | 4,510.0 | +1.36% |
| 2025-07-02 | $11.84 | $11.61 | $0.2348 | 7,992.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $12.91 | $11.44 | $1.47 | 536,000.0 | +0.17% |
| 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% |
1.01%
자본화:
|
볼륨(24시간):