Sprott Nickel Miners ETF (NIKL)
NASDAQ: NIKL · Real-Time Price · USD
19.19
-0.09 (-0.47%)
At close: Feb 20, 2026, 4:00 PM EST
19.29
+0.10 (0.52%)
After-hours: Feb 20, 2026, 7:58 PM EST
NIKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.22 | 19.23 | 18.82 | 19.19 | 19.19 | -0.47% | 295,796 |
| Feb 19, 2026 | 19.26 | 19.36 | 18.90 | 19.28 | 19.28 | -0.16% | 293,012 |
| Feb 18, 2026 | 19.10 | 19.55 | 18.87 | 19.31 | 19.31 | 5.40% | 564,709 |
| Feb 17, 2026 | 18.14 | 18.37 | 17.77 | 18.32 | 18.32 | -0.65% | 602,997 |
| Feb 13, 2026 | 18.33 | 18.61 | 18.13 | 18.44 | 18.44 | 1.49% | 183,700 |
| Feb 12, 2026 | 19.28 | 19.28 | 18.08 | 18.17 | 18.17 | -4.97% | 406,640 |
| Feb 11, 2026 | 18.85 | 19.15 | 18.66 | 19.12 | 19.12 | 7.60% | 598,891 |
| Feb 10, 2026 | 17.80 | 17.98 | 17.70 | 17.77 | 17.77 | 0.91% | 284,511 |
| Feb 9, 2026 | 17.69 | 17.89 | 17.48 | 17.61 | 17.61 | 2.00% | 1,021,745 |
| Feb 6, 2026 | 16.96 | 17.36 | 16.96 | 17.27 | 17.27 | 2.77% | 315,701 |
| Feb 5, 2026 | 17.57 | 17.58 | 16.76 | 16.80 | 16.80 | -6.46% | 292,827 |
| Feb 4, 2026 | 18.50 | 18.74 | 17.60 | 17.96 | 17.96 | -1.26% | 258,808 |
| Feb 3, 2026 | 18.09 | 18.53 | 17.82 | 18.19 | 18.19 | 4.06% | 417,860 |
| Feb 2, 2026 | 17.49 | 17.73 | 17.27 | 17.48 | 17.48 | -3.00% | 442,094 |
| Jan 30, 2026 | 18.67 | 18.73 | 17.51 | 18.02 | 18.02 | -8.06% | 851,100 |
| Jan 29, 2026 | 19.72 | 19.87 | 18.33 | 19.60 | 19.60 | 0.10% | 2,229,935 |
| Jan 28, 2026 | 20.15 | 20.15 | 19.28 | 19.58 | 19.58 | -3.64% | 383,866 |
| Jan 27, 2026 | 20.22 | 20.37 | 19.65 | 20.32 | 20.32 | -1.31% | 506,031 |
| Jan 26, 2026 | 21.01 | 21.86 | 20.36 | 20.59 | 20.59 | 1.43% | 1,138,389 |
| Jan 23, 2026 | 19.78 | 20.44 | 19.78 | 20.30 | 20.30 | 4.32% | 520,731 |
| Jan 22, 2026 | 19.38 | 19.50 | 19.19 | 19.46 | 19.46 | 0.52% | 263,193 |
| Jan 21, 2026 | 19.15 | 19.57 | 19.15 | 19.36 | 19.36 | 3.09% | 353,484 |
| Jan 20, 2026 | 18.78 | 18.95 | 18.71 | 18.78 | 18.78 | 0.86% | 393,692 |
| Jan 16, 2026 | 18.88 | 18.88 | 18.31 | 18.62 | 18.62 | -3.07% | 401,134 |
| Jan 15, 2026 | 19.25 | 19.34 | 18.82 | 19.21 | 19.21 | -1.69% | 419,481 |
| Jan 14, 2026 | 19.15 | 19.60 | 19.10 | 19.54 | 19.54 | 4.49% | 625,981 |
| Jan 13, 2026 | 18.92 | 19.09 | 18.59 | 18.70 | 18.70 | 0.16% | 407,740 |
| Jan 12, 2026 | 18.24 | 18.75 | 18.21 | 18.67 | 18.67 | 2.47% | 520,649 |
| Jan 9, 2026 | 18.18 | 18.29 | 17.90 | 18.22 | 18.22 | 3.00% | 308,078 |
| Jan 8, 2026 | 18.05 | 18.05 | 17.52 | 17.69 | 17.69 | -3.70% | 455,855 |
| Jan 7, 2026 | 18.45 | 18.68 | 18.23 | 18.37 | 18.37 | -0.49% | 700,270 |
| Jan 6, 2026 | 17.86 | 18.52 | 17.85 | 18.46 | 18.46 | 6.46% | 799,334 |
| Jan 5, 2026 | 17.05 | 17.38 | 16.90 | 17.34 | 17.34 | 4.33% | 707,102 |
| Jan 2, 2026 | 16.43 | 16.66 | 16.41 | 16.62 | 16.62 | 5.66% | 298,738 |
| Dec 31, 2025 | 15.87 | 15.87 | 15.65 | 15.73 | 15.73 | -0.44% | 105,259 |
| Dec 30, 2025 | 15.75 | 15.89 | 15.61 | 15.80 | 15.80 | 1.09% | 218,686 |
| Dec 29, 2025 | 15.79 | 15.99 | 15.52 | 15.63 | 15.63 | -2.68% | 315,696 |
| Dec 26, 2025 | 15.67 | 16.07 | 15.57 | 16.06 | 16.06 | 3.28% | 397,023 |
| Dec 24, 2025 | 15.51 | 15.57 | 15.24 | 15.55 | 15.55 | 1.77% | 189,844 |
| Dec 23, 2025 | 15.08 | 15.39 | 14.95 | 15.28 | 15.28 | 2.55% | 281,012 |
| Dec 22, 2025 | 14.67 | 14.91 | 14.61 | 14.90 | 14.90 | 4.12% | 181,404 |
| Dec 19, 2025 | 13.95 | 14.39 | 13.70 | 14.31 | 14.31 | 3.10% | 157,316 |
| Dec 18, 2025 | 13.74 | 13.90 | 13.74 | 13.88 | 13.88 | -0.18% | 43,432 |
| Dec 17, 2025 | 13.77 | 13.96 | 13.77 | 13.91 | 13.51 | 3.11% | 66,570 |
| Dec 16, 2025 | 13.57 | 13.62 | 13.41 | 13.49 | 13.10 | -0.55% | 27,180 |
| Dec 15, 2025 | 13.73 | 13.85 | 13.52 | 13.56 | 13.17 | -0.91% | 22,465 |
| Dec 12, 2025 | 14.09 | 14.09 | 13.65 | 13.68 | 13.29 | -2.74% | 38,296 |
| Dec 11, 2025 | 13.99 | 14.18 | 13.80 | 14.07 | 13.67 | 0.50% | 49,511 |
| Dec 10, 2025 | 14.12 | 14.12 | 13.75 | 14.00 | 13.60 | 0.38% | 65,966 |
| Dec 9, 2025 | 13.98 | 14.05 | 13.77 | 13.95 | 13.55 | -0.99% | 44,564 |