Sprott Energy Transition Materials ETF (SETM) Historical Stock Data
16.62 ↑0.17 (1.05%)
As of July 26, 2024, 9:52am EST.
Historical Data
In the past 30 trading days, SETM is down -0.27% a day on average. There have been 14 days where Sprott Energy Transition Materials ETF closed green and 16 days where SETM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16.59 | 16.62 | ↑$0.03 (0.16%) | 16.44 | 16.65 | 12.76K |
| 2024-07-25 | 16.23 | 16.44 | ↑$0.21 (1.31%) | 16.20 | 16.46 | 9.91K |
| 2024-07-24 | 16.77 | 16.44 | ↓$0.33 (-1.97%) | 16.40 | 16.77 | 6.90K |
| 2024-07-23 | 16.75 | 16.75 | ↑$0.00 (0.00%) | 16.71 | 16.81 | 9.45K |
| 2024-07-22 | 16.92 | 16.97 | ↑$0.05 (0.27%) | 16.92 | 16.99 | 6.68K |
| 2024-07-19 | 17.00 | 17.01 | ↑$0.01 (0.06%) | 16.80 | 17.03 | 6.54K |
| 2024-07-18 | 17.78 | 17.07 | ↓$0.71 (-3.99%) | 16.99 | 17.78 | 6.43K |
| 2024-07-17 | 18.00 | 17.59 | ↓$0.41 (-2.28%) | 17.59 | 18.00 | 12.20K |
| 2024-07-16 | 18.06 | 18.23 | ↑$0.17 (0.94%) | 18.01 | 18.23 | 23.10K |
| 2024-07-15 | 18.32 | 18.20 | ↓$0.13 (-0.68%) | 18.15 | 18.32 | 11.52K |
| 2024-07-12 | 18.53 | 18.46 | ↓$0.07 (-0.38%) | 18.38 | 18.92 | 23.05K |
| 2024-07-11 | 18.23 | 18.33 | ↑$0.10 (0.57%) | 18.22 | 18.50 | 17.04K |
| 2024-07-10 | 17.98 | 17.99 | ↑$0.01 (0.06%) | 17.93 | 18.03 | 9.80K |
| 2024-07-09 | 17.57 | 17.50 | ↓$0.08 (-0.45%) | 17.44 | 17.57 | 21.63K |
| 2024-07-08 | 17.78 | 17.63 | ↓$0.15 (-0.86%) | 17.55 | 17.81 | 16.24K |
| 2024-07-05 | 18.04 | 17.91 | ↓$0.13 (-0.72%) | 17.80 | 18.04 | 12.25K |
| 2024-07-03 | 17.50 | 17.88 | ↑$0.38 (2.17%) | 17.50 | 17.88 | 2.85K |
| 2024-07-02 | 17.14 | 17.11 | ↓$0.03 (-0.18%) | 17.03 | 17.27 | 6.74K |
| 2024-07-01 | 17.29 | 17.23 | ↓$0.06 (-0.35%) | 17.16 | 17.29 | 5.37K |
| 2024-06-28 | 17.27 | 17.15 | ↓$0.12 (-0.69%) | 17.07 | 17.27 | 21.03K |
| 2024-06-27 | 17.46 | 17.33 | ↓$0.13 (-0.75%) | 17.26 | 17.46 | 8.79K |
| 2024-06-26 | 17.25 | 17.40 | ↑$0.15 (0.84%) | 17.22 | 17.49 | 10.04K |
| 2024-06-25 | 17.25 | 17.06 | ↓$0.19 (-1.11%) | 16.95 | 17.25 | 63.59K |
| 2024-06-24 | 17.30 | 17.36 | ↑$0.05 (0.32%) | 17.30 | 17.41 | 6.28K |
| 2024-06-21 | 17.36 | 17.26 | ↓$0.10 (-0.58%) | 17.19 | 17.40 | 9.88K |
| 2024-06-20 | 17.54 | 17.67 | ↑$0.13 (0.74%) | 17.54 | 17.67 | 25.64K |
| 2024-06-18 | 17.43 | 17.51 | ↑$0.08 (0.45%) | 17.37 | 17.51 | 12.51K |
| 2024-06-17 | 17.22 | 17.30 | ↑$0.08 (0.44%) | 17.01 | 17.38 | 32.85K |
| 2024-06-14 | 17.48 | 17.43 | ↓$0.05 (-0.27%) | 17.22 | 17.49 | 10.39K |
| 2024-06-13 | 17.84 | 17.64 | ↓$0.20 (-1.12%) | 17.51 | 17.84 | 11.90K |
Create an account or log in to view more rows.
$SETM just waiting ….
$SETM we just getting started
$SETM when's the offering?
$SETM shaking weak hands that’s all
$SETM Tendie tickets on discount today!!!
$SETM Come on.. Let it fall.. buy later bulls
$SETM bear trap
$SETM hang tight
ignore fud and buy dips if you can
everyone be okay????
$SETM the time is near
$SETM time to run