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.

DateOpenCloseChangeLowHighVolume
2023-03-3017.3717.39↑$0.02 (0.12%)17.3417.504.52K
2023-03-2916.9917.16↑$0.17 (1.01%)16.9717.187.21K
2023-03-2816.5416.85↑$0.31 (1.84%)16.5416.895.68K
2023-03-2716.2216.29↑$0.07 (0.43%)16.0916.408.06K
2023-03-2416.0716.17↑$0.10 (0.60%)16.0116.184K
2023-03-2316.2416.17↓$0.07 (-0.43%)16.1016.593.38K
2023-03-2216.4916.28↓$0.21 (-1.27%)16.2216.7177.64K
2023-03-2116.4216.61↑$0.18 (1.13%)16.3916.6678.63K
2023-03-2016.3016.27↓$0.03 (-0.19%)15.9716.322.73K
2023-03-1715.9816.08↑$0.10 (0.63%)15.9416.08466
2023-03-1615.6915.92↑$0.23 (1.44%)15.6415.9382.03K
2023-03-1516.4015.86↓$0.54 (-3.31%)15.7016.40134.39K
2023-03-1416.7216.71↓$0.01 (-0.09%)16.6016.7812.52K
2023-03-1316.4016.65↑$0.25 (1.52%)16.4016.826.14K
2023-03-1017.1116.77↓$0.34 (-1.99%)16.7217.116.58K
2023-03-0917.7017.21↓$0.48 (-2.74%)17.1817.705.46K
2023-03-0817.6517.64↓$0.01 (-0.06%)17.5217.6816.19K
2023-03-0718.2817.64↓$0.64 (-3.50%)17.5718.2823.30K
2023-03-0618.7418.36↓$0.38 (-2.03%)18.3118.746.69K
2023-03-0318.5018.81↑$0.31 (1.68%)18.4118.836.02K
2023-03-0218.7918.36↓$0.43 (-2.29%)18.0718.798.09K
2023-03-0118.2718.62↑$0.35 (1.92%)18.2718.6219.30K
2023-02-2818.1718.13↓$0.04 (-0.22%)18.0518.1913.85K
2023-02-2719.3318.09↓$1.24 (-6.41%)17.8119.3315.43K
2023-02-2418.1517.86↓$0.29 (-1.60%)17.7218.1518.47K
2023-02-2318.1318.25↑$0.12 (0.66%)17.9918.256.88K
2023-02-2218.2518.06↓$0.19 (-1.04%)17.9718.307.86K
2023-02-2118.8418.32↓$0.52 (-2.76%)18.3018.8426.67K
2023-02-1719.0818.77↓$0.31 (-1.62%)18.6119.087.05K
2023-02-1619.2319.29↑$0.06 (0.31%)19.0219.485.15K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.