Sprott Energy Transition Materials ETF (SETM) Historical Stock Data
28.27 ↑0.14 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SETM is up 0.11% a day on average. There have been 19 days where Sprott Energy Transition Materials ETF closed green and 11 days where SETM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 28.53 | 28.27 | ↓$0.25 (-0.89%) | 28.15 | 28.86 | 302.99K |
| 2025-12-04 | 27.73 | 28.13 | ↑$0.40 (1.44%) | 27.31 | 28.17 | 218.22K |
| 2025-12-03 | 27.85 | 28.01 | ↑$0.16 (0.57%) | 27.50 | 28.06 | 93.76K |
| 2025-12-02 | 27.76 | 27.82 | ↑$0.06 (0.22%) | 27.21 | 27.84 | 132.48K |
| 2025-12-01 | 27.93 | 27.61 | ↓$0.32 (-1.15%) | 27.40 | 27.93 | 186.32K |
| 2025-11-28 | 27.54 | 27.96 | ↑$0.42 (1.53%) | 27.38 | 28.10 | 178.41K |
| 2025-11-26 | 26.79 | 27.34 | ↑$0.55 (2.05%) | 26.51 | 27.49 | 153.49K |
| 2025-11-25 | 25.89 | 26.42 | ↑$0.53 (2.05%) | 25.55 | 26.67 | 215.85K |
| 2025-11-24 | 25.06 | 25.78 | ↑$0.72 (2.89%) | 24.94 | 25.83 | 113.28K |
| 2025-11-21 | 25.00 | 25.10 | ↑$0.10 (0.40%) | 24.27 | 25.35 | 342.64K |
| 2025-11-20 | 27.17 | 25.43 | ↓$1.74 (-6.40%) | 25.39 | 27.31 | 217.12K |
| 2025-11-19 | 26.65 | 26.85 | ↑$0.20 (0.75%) | 26.54 | 27.25 | 140.12K |
| 2025-11-18 | 25.99 | 26.17 | ↑$0.18 (0.70%) | 25.71 | 26.38 | 93.05K |
| 2025-11-17 | 26.35 | 26.03 | ↓$0.32 (-1.21%) | 26.01 | 26.76 | 125.52K |
| 2025-11-14 | 25.34 | 26.15 | ↑$0.81 (3.18%) | 25.26 | 26.41 | 97.15K |
| 2025-11-13 | 26.96 | 26.20 | ↓$0.76 (-2.82%) | 26.01 | 26.99 | 175.94K |
| 2025-11-12 | 26.31 | 26.42 | ↑$0.11 (0.42%) | 26.09 | 26.49 | 186.84K |
| 2025-11-11 | 26.37 | 26.21 | ↓$0.16 (-0.61%) | 25.79 | 26.37 | 72.22K |
| 2025-11-10 | 26.09 | 26.47 | ↑$0.38 (1.46%) | 25.89 | 26.60 | 128.47K |
| 2025-11-07 | 23.71 | 24.89 | ↑$1.18 (4.98%) | 23.71 | 24.91 | 128.32K |
| 2025-11-06 | 24.65 | 24.07 | ↓$0.58 (-2.35%) | 23.84 | 24.66 | 153.31K |
| 2025-11-05 | 24.37 | 24.50 | ↑$0.13 (0.53%) | 24.28 | 24.66 | 106.27K |
| 2025-11-04 | 24.89 | 24.36 | ↓$0.53 (-2.13%) | 24.34 | 25.06 | 222.80K |
| 2025-11-03 | 26.66 | 25.52 | ↓$1.14 (-4.28%) | 25.47 | 26.66 | 254.85K |
| 2025-10-31 | 27.46 | 27.06 | ↓$0.40 (-1.46%) | 26.72 | 27.47 | 194.86K |
| 2025-10-30 | 27.17 | 27.46 | ↑$0.29 (1.08%) | 26.52 | 27.60 | 126.34K |
| 2025-10-29 | 26.90 | 27.07 | ↑$0.17 (0.63%) | 26.59 | 27.45 | 199.60K |
| 2025-10-28 | 25.80 | 26.69 | ↑$0.89 (3.45%) | 25.71 | 26.76 | 198.84K |
| 2025-10-27 | 26.76 | 25.88 | ↓$0.88 (-3.29%) | 25.70 | 26.85 | 337.94K |
| 2025-10-24 | 26.91 | 27.34 | ↑$0.43 (1.60%) | 26.77 | 27.38 | 199.87K |
Create an account or log in to view more rows.
$SETM love this stock!!!!
$SETM i'm out of slaps for the day
$SETM I actually want the market pullback 5% is pretty crazy how this market keep going and going
$SETM holy fuck
$SETM never selling
$SETM starting to gap up a little
$SETM why spike ?
$SETM Spike it!
$SETM this stock has me so excited i cant sleep!!
$SETM buy