Sprott Energy Transition Materials ETF (SETM) Historical Stock Data
17.39 ↑0.23 (1.33%)
As of Market Close on March 30th, 2023.
Historical Data
In the past 30 trading days, SETM is down -0.61% a day on average. There have been 13 days where Sprott Energy Transition Materials ETF closed green and 17 days where SETM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 17.37 | 17.39 | ↑$0.02 (0.12%) | 17.34 | 17.50 | 4.52K |
| 2023-03-29 | 16.99 | 17.16 | ↑$0.17 (1.01%) | 16.97 | 17.18 | 7.21K |
| 2023-03-28 | 16.54 | 16.85 | ↑$0.31 (1.84%) | 16.54 | 16.89 | 5.68K |
| 2023-03-27 | 16.22 | 16.29 | ↑$0.07 (0.43%) | 16.09 | 16.40 | 8.06K |
| 2023-03-24 | 16.07 | 16.17 | ↑$0.10 (0.60%) | 16.01 | 16.18 | 4K |
| 2023-03-23 | 16.24 | 16.17 | ↓$0.07 (-0.43%) | 16.10 | 16.59 | 3.38K |
| 2023-03-22 | 16.49 | 16.28 | ↓$0.21 (-1.27%) | 16.22 | 16.71 | 77.64K |
| 2023-03-21 | 16.42 | 16.61 | ↑$0.18 (1.13%) | 16.39 | 16.66 | 78.63K |
| 2023-03-20 | 16.30 | 16.27 | ↓$0.03 (-0.19%) | 15.97 | 16.32 | 2.73K |
| 2023-03-17 | 15.98 | 16.08 | ↑$0.10 (0.63%) | 15.94 | 16.08 | 466 |
| 2023-03-16 | 15.69 | 15.92 | ↑$0.23 (1.44%) | 15.64 | 15.93 | 82.03K |
| 2023-03-15 | 16.40 | 15.86 | ↓$0.54 (-3.31%) | 15.70 | 16.40 | 134.39K |
| 2023-03-14 | 16.72 | 16.71 | ↓$0.01 (-0.09%) | 16.60 | 16.78 | 12.52K |
| 2023-03-13 | 16.40 | 16.65 | ↑$0.25 (1.52%) | 16.40 | 16.82 | 6.14K |
| 2023-03-10 | 17.11 | 16.77 | ↓$0.34 (-1.99%) | 16.72 | 17.11 | 6.58K |
| 2023-03-09 | 17.70 | 17.21 | ↓$0.48 (-2.74%) | 17.18 | 17.70 | 5.46K |
| 2023-03-08 | 17.65 | 17.64 | ↓$0.01 (-0.06%) | 17.52 | 17.68 | 16.19K |
| 2023-03-07 | 18.28 | 17.64 | ↓$0.64 (-3.50%) | 17.57 | 18.28 | 23.30K |
| 2023-03-06 | 18.74 | 18.36 | ↓$0.38 (-2.03%) | 18.31 | 18.74 | 6.69K |
| 2023-03-03 | 18.50 | 18.81 | ↑$0.31 (1.68%) | 18.41 | 18.83 | 6.02K |
| 2023-03-02 | 18.79 | 18.36 | ↓$0.43 (-2.29%) | 18.07 | 18.79 | 8.09K |
| 2023-03-01 | 18.27 | 18.62 | ↑$0.35 (1.92%) | 18.27 | 18.62 | 19.30K |
| 2023-02-28 | 18.17 | 18.13 | ↓$0.04 (-0.22%) | 18.05 | 18.19 | 13.85K |
| 2023-02-27 | 19.33 | 18.09 | ↓$1.24 (-6.41%) | 17.81 | 19.33 | 15.43K |
| 2023-02-24 | 18.15 | 17.86 | ↓$0.29 (-1.60%) | 17.72 | 18.15 | 18.47K |
| 2023-02-23 | 18.13 | 18.25 | ↑$0.12 (0.66%) | 17.99 | 18.25 | 6.88K |
| 2023-02-22 | 18.25 | 18.06 | ↓$0.19 (-1.04%) | 17.97 | 18.30 | 7.86K |
| 2023-02-21 | 18.84 | 18.32 | ↓$0.52 (-2.76%) | 18.30 | 18.84 | 26.67K |
| 2023-02-17 | 19.08 | 18.77 | ↓$0.31 (-1.62%) | 18.61 | 19.08 | 7.05K |
| 2023-02-16 | 19.23 | 19.29 | ↑$0.06 (0.31%) | 19.02 | 19.48 | 5.15K |
Create an account or log in to view more rows.
$SETM time to run