Stockscreener 앱 받기
13.26
2.47%
0.32
시간 외 거래:
13.27
0.010
+0.08%
Sprott Nickel Miners Etf 주식 (NIKL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $13.27 | $13.10 | $0.17 | 7,453.0 | +2.47% |
| 2025-09-04 | $13.11 | $12.86 | $0.25 | 8,371.0 | -1.97% |
| 2025-09-03 | $13.26 | $13.01 | $0.2512 | 17,646.0 | +1.34% |
| 2025-09-02 | $13.09 | $12.80 | $0.29 | 11,620.0 | +2.99% |
| 2025-08-29 | $12.70 | $12.52 | $0.1789 | 10,646.0 | -1.27% |
| 2025-08-28 | $12.81 | $12.70 | $0.11 | 4,617.0 | -0.22% |
| 2025-08-27 | $12.87 | $12.79 | $0.085 | 7,169.0 | +1.29% |
| 2025-08-26 | $12.74 | $12.55 | $0.19 | 12,326.0 | -0.42% |
| 2025-08-25 | $12.85 | $12.71 | $0.14 | 11,137.0 | +0.23% |
| 2025-08-22 | $12.74 | $12.44 | $0.2996 | 4,463.0 | +2.46% |
| 2025-08-21 | $12.48 | $12.31 | $0.17 | 9,847.0 | +0.00% |
| 2025-08-20 | $12.39 | $12.20 | $0.195 | 5,425.0 | +0.49% |
| 2025-08-19 | $12.54 | $12.23 | $0.315 | 130,205.0 | -1.79% |
| 2025-08-18 | $12.60 | $12.45 | $0.15 | 13,162.0 | +0.60% |
| 2025-08-15 | $12.49 | $12.39 | $0.10 | 12,564.0 | +0.40% |
| 2025-08-14 | $12.61 | $12.38 | $0.23 | 7,098.0 | -1.43% |
| 2025-08-13 | $12.68 | $12.56 | $0.1203 | 5,337.0 | +0.20% |
| 2025-08-12 | $12.68 | $12.42 | $0.258 | 13,183.0 | +0.68% |
| 2025-08-11 | $12.65 | $12.50 | $0.1491 | 9,843.0 | +0.28% |
| 2025-08-08 | $12.50 | $12.31 | $0.19 | 5,913.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $13.27 | $12.80 | $0.47 | 52,543.0 | +4.85% |
| 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):