ETFS Nickel Historical Data - NICK | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
ETFS Nickel (NICK)
ETFS Nickel (NICK) Historical

ETFS Nickel (NICK)

13.622

-0.034

(-0.25%)

Closed March 15 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741971300	13.66	0.06	0.41	13.798	13.826	13.66	8918
1741884900	13.604	-0.1	-0.70	13.672	13.738	13.52	6902
1741798500	13.7	0.16	1.15	13.7	13.824	13.67	7278
1741712100	13.544	-0.26	-1.86	13.642	13.65	13.5	781
1741625700	13.8	0.18	1.32	13.692	13.81	13.606	12294
1741366500	13.62	0.1	0.74	13.55	13.776	13.454	9092
1741280100	13.52	0.3	2.27	13.4	13.52	13.356	7939
1741193700	13.22	-0.41	-2.98	13.602	13.602	13.22	4058
1741107300	13.626	-0.06	-0.47	13.474	13.734	13.474	3281
1741020900	13.69	0.31	2.32	13.488	13.8	13.488	5087
1740761700	13.38	-0.38	-2.76	13.584	13.63	13.38	3906
1740675300	13.76	0.39	2.93	13.49	13.76	13.462	30960
1740588900	13.368	0.27	2.03	13.138	13.368	13.138	2616
1740502500	13.102	-0.16	-1.19	13.178	13.178	13.1	8835
1740416100	13.26	-0.16	-1.19	13.37	13.37	13.26	10128
1740156900	13.42	-0.03	-0.22	13.296	13.42	13.256	5803
1740070500	13.45	0.08	0.60	13.476	13.54	13.4	6781
1739984100	13.37	0.2	1.52	13.226	13.37	13.204	7959
1739897700	13.17	-0.11	-0.86	13.196	13.286	13.17	5906
1739811300	13.284	-0.02	-0.12	13.278	13.284	13.22	3502
1739552100	13.3	-0	-0.03	13.328	13.372	13.28	11548
1739465700	13.304	-0.05	-0.39	13.3	13.318	13.21	5286
1739379300	13.356	-0.14	-1.01	13.346	13.416	13.306	2758
1739292900	13.492	-0.02	-0.13	13.476	13.522	13.3	13471
1739206500	13.51	-0.21	-1.50	13.784	13.784	13.502	4961
1738947300	13.716	-0.03	-0.23	13.714	13.716	13.698	590
1738860900	13.748	0.26	1.93	13.696	13.75	13.628	12528
1738774500	13.488	0.2	1.47	13.22	13.488	13.22	6143
1738688100	13.292	0.06	0.44	13.15	13.292	13.12	7836
1738601700	13.234	0.03	0.26	13.342	13.344	13.15	44651
1738342500	13.2	-0.1	-0.77	13.308	13.318	13.2	15368
1738256100	13.302	-0.13	-0.97	13.358	13.36	13.29	8239
1738169700	13.432	0.04	0.31	13.29	13.432	13.282	1855
1738083300	13.39	0.05	0.37	13.404	13.45	13.334	5845
1737996900	13.34	-0.06	-0.45	13.462	13.55	13.326	4007
1737737700	13.4	-0.15	-1.11	13.538	13.568	13.4	11257
1737651300	13.55	-0.39	-2.81	13.536	13.578	13.52	8434
1737564900	13.942	0	0.00	13.942	13.942	13.942	0
1737478500	13.942	-0.05	-0.37	13.902	14.03	13.902	6702
1737392100	13.994	-0.11	-0.75	13.914	13.994	13.832	7062
1737132900	14.1	0.09	0.63	13.964	14.1	13.956	3613
1737046500	14.012	0.18	1.32	13.9	14.012	13.9	990
1736960100	13.83	-0.13	-0.90	13.922	13.922	13.802	5054
1736873700	13.956	-0.07	-0.51	13.912	14	13.85	3684
1736787300	14.028	0.25	1.80	13.806	14.062	13.806	32838
1736528100	13.78	0.31	2.33	13.572	13.78	13.558	13882
1736441700	13.466	-0.02	-0.16	13.49	13.562	13.466	589
1736355300	13.488	0.12	0.93	13.45	13.54	13.45	2860
1736268900	13.364	0.15	1.17	13.124	13.386	13.12	7311
1736182500	13.21	-0.04	-0.30	13.07	13.29	13.07	7221
1735923300	13.25	-0.03	-0.23	13.2	13.294	13.088	6076
1735836900	13.28	-0.19	-1.41	13.372	13.372	13.28	662
1735577700	13.47	0.14	1.07	13.426	13.47	13.388	5740
1735318500	13.328	-0.02	-0.16	13.94	13.94	13.2	10006
1734972900	13.35	0.04	0.30	13.43	13.462	13.35	2396
1734713700	13.31	0.15	1.14	13.3	13.338	13.176	2402
1734627300	13.16	-0.21	-1.59	13.314	13.37	13.16	10484
1734540900	13.372	0.01	0.07	13.338	13.38	13.322	2993
1734454500	13.362	-0.19	-1.43	13.4	13.482	13.314	5967
1734368100	13.556	-0.15	-1.07	13.592	13.634	13.55	11664

Fidelity Investment Grad...

Quantum FinTech Acquisit...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions