MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NIKL — Sprott Nickel Miners ETF
NasdaqSprott Nickel Miners ETF
$13.39
+0.10(+0.75%)
- O
- 13.30
- H
- 13.41
- L
- 13.23
- V
- 25.85K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$13.39
Period Return+51.38%
Period High$21.86
Period Low$8.82
Avg Daily Volume129.9K
Total Trading Days365
NIKL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $13.30 | $13.41 | $13.23 | $13.39 | +$0.10 | +0.75% | 25,854 | $13.35 | $13.23 $13.41 |
| Oct 2, 2026 | $13.32 | $13.40 | $13.16 | $13.29 | +$0.12 | +0.91% | 35,823 | $13.28 | $13.16 $13.40 |
| Oct 1, 2026 | $13.31 | $13.31 | $13.07 | $13.17 | $-0.29 | -2.14% | 25,775 | $13.17 | $13.07 $13.31 |
| Sep 30, 2026 | $13.64 | $13.65 | $13.40 | $13.46 | $-0.22 | -1.61% | 76,574 | $13.54 | $13.40 $13.65 |
| Sep 29, 2026 | $13.74 | $13.76 | $13.54 | $13.68 | +$0.11 | +0.81% | 41,103 | $13.66 | $13.54 $13.76 |
| Sep 28, 2026 | $13.62 | $13.66 | $13.50 | $13.57 | $-0.37 | -2.65% | 33,799 | $13.58 | $13.50 $13.66 |
| Sep 25, 2026 | $13.96 | $14.09 | $13.82 | $13.94 | $-0.06 | -0.40% | 37,344 | $13.95 | $13.82 $14.09 |
| Sep 24, 2026 | $14.21 | $14.26 | $13.90 | $14.00 | $-0.22 | -1.55% | 17,666 | $14.03 | $13.90 $14.26 |
| Sep 23, 2026 | $14.56 | $14.56 | $14.15 | $14.22 | $-0.21 | -1.47% | 22,140 | $14.29 | $14.15 $14.56 |
| Sep 22, 2026 | $14.30 | $14.50 | $14.29 | $14.43 | +$0.13 | +0.89% | 27,811 | $14.38 | $14.29 $14.50 |
| Sep 21, 2026 | $14.43 | $14.43 | $14.18 | $14.30 | $-0.05 | -0.31% | 40,127 | $14.36 | $14.18 $14.43 |
| Sep 18, 2026 | $14.23 | $14.37 | $14.23 | $14.35 | $-0.03 | -0.17% | 44,284 | $14.26 | $14.23 $14.37 |
| Sep 17, 2026 | $14.34 | $14.39 | $14.28 | $14.37 | +$0.52 | +3.72% | 11,820 | $14.31 | $14.28 $14.39 |
| Sep 16, 2026 | $14.13 | $14.16 | $13.73 | $13.85 | $-0.22 | -1.57% | 40,839 | $13.97 | $13.73 $14.16 |
| Sep 15, 2026 | $14.32 | $14.32 | $14.02 | $14.08 | $-0.21 | -1.45% | 25,640 | $14.11 | $14.02 $14.32 |
| Sep 14, 2026 | $14.37 | $14.37 | $14.14 | $14.28 | $-0.51 | -3.43% | 37,290 | $14.28 | $14.14 $14.37 |
| Sep 11, 2026 | $15.01 | $15.06 | $14.74 | $14.79 | $-0.01 | -0.07% | 19,190 | $14.84 | $14.74 $15.06 |
| Sep 10, 2026 | $15.00 | $15.00 | $14.75 | $14.80 | $-0.30 | -1.96% | 80,391 | $14.85 | $14.75 $15.00 |
| Sep 9, 2026 | $15.16 | $15.21 | $15.05 | $15.10 | +$0.10 | +0.64% | 57,706 | $15.13 | $15.05 $15.21 |
| Sep 8, 2026 | $14.97 | $15.12 | $14.97 | $15.00 | +$0.31 | +2.11% | 35,544 | $15.07 | $14.97 $15.12 |
| Sep 4, 2026 | $14.51 | $14.70 | $14.51 | $14.69 | +$0.02 | +0.12% | 15,644 | $14.65 | $14.51 $14.70 |
| Sep 3, 2026 | $14.70 | $14.75 | $14.60 | $14.67 | +$0.19 | +1.29% | 58,483 | $14.67 | $14.60 $14.75 |
| Sep 2, 2026 | $14.41 | $14.57 | $14.41 | $14.49 | +$0.14 | +0.94% | 19,326 | $14.48 | $14.41 $14.57 |
| Sep 1, 2026 | $14.69 | $14.69 | $14.33 | $14.35 | $-0.41 | -2.78% | 34,351 | $14.44 | $14.33 $14.69 |
| Aug 31, 2026 | $14.86 | $14.90 | $14.68 | $14.76 | +$0.08 | +0.54% | 31,521 | $14.76 | $14.68 $14.90 |
| Aug 28, 2026 | $15.04 | $15.11 | $14.66 | $14.68 | $-0.39 | -2.58% | 41,279 | $14.75 | $14.66 $15.11 |
| Aug 27, 2026 | $14.97 | $15.09 | $14.92 | $15.07 | +$0.18 | +1.23% | 29,936 | $15.03 | $14.92 $15.09 |
| Aug 26, 2026 | $15.06 | $15.10 | $14.82 | $14.89 | $-0.43 | -2.83% | 53,138 | $14.93 | $14.82 $15.10 |
| Aug 25, 2026 | $15.25 | $15.36 | $15.15 | $15.32 | +$0.07 | +0.46% | 54,344 | $15.28 | $15.15 $15.36 |
| Aug 24, 2026 | $15.34 | $15.34 | $15.13 | $15.25 | +$0.14 | +0.93% | 101,206 | $15.29 | $15.13 $15.34 |