Sprott Energy Transition Materials ETF (SETM) Historical Stock Data
18.86 ↑0.34 (1.81%)
As of May 3, 2024, 11:24am EST.
Historical Data
In the past 30 trading days, SETM is up 0.01% a day on average. There have been 17 days where Sprott Energy Transition Materials ETF closed green and 13 days where SETM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 18.72 | 18.86 | ↑$0.14 (0.75%) | 18.71 | 18.90 | 6.88K |
| 2024-05-02 | 18.26 | 18.53 | ↑$0.26 (1.45%) | 18.26 | 18.61 | 2.77K |
| 2024-05-01 | 18.52 | 18.50 | ↓$0.02 (-0.10%) | 18.22 | 18.52 | 2.30K |
| 2024-04-30 | 18.58 | 18.13 | ↓$0.45 (-2.42%) | 18.13 | 18.58 | 8.46K |
| 2024-04-29 | 18.63 | 18.86 | ↑$0.23 (1.24%) | 18.56 | 18.86 | 6.56K |
| 2024-04-26 | 18.13 | 18.30 | ↑$0.17 (0.92%) | 18.13 | 18.30 | 1.33K |
| 2024-04-25 | 17.78 | 17.90 | ↑$0.11 (0.65%) | 17.70 | 17.99 | 2.87K |
| 2024-04-24 | 17.78 | 17.74 | ↓$0.04 (-0.25%) | 17.57 | 17.84 | 6.15K |
| 2024-04-23 | 17.68 | 17.68 | ↑$0.00 (0.03%) | 17.68 | 17.68 | 0.94K |
| 2024-04-22 | 17.63 | 17.71 | ↑$0.08 (0.47%) | 17.57 | 17.71 | 578 |
| 2024-04-19 | 18.00 | 17.89 | ↓$0.11 (-0.64%) | 17.85 | 18.20 | 39.25K |
| 2024-04-18 | 17.98 | 18.04 | ↑$0.06 (0.36%) | 17.92 | 18.14 | 37.80K |
| 2024-04-17 | 18.11 | 17.89 | ↓$0.22 (-1.23%) | 17.89 | 18.11 | 1.57K |
| 2024-04-16 | 17.65 | 17.65 | ↑$0.00 (0.01%) | 17.43 | 17.75 | 10.58K |
| 2024-04-15 | 18.40 | 18.05 | ↓$0.35 (-1.93%) | 18.02 | 18.40 | 7.84K |
| 2024-04-12 | 18.74 | 18.16 | ↓$0.58 (-3.08%) | 18.12 | 18.89 | 11.21K |
| 2024-04-11 | 18.55 | 18.68 | ↑$0.13 (0.70%) | 18.24 | 18.68 | 4.65K |
| 2024-04-10 | 18.19 | 18.38 | ↑$0.19 (1.04%) | 18.18 | 18.44 | 6.44K |
| 2024-04-09 | 18.66 | 18.58 | ↓$0.08 (-0.42%) | 18.43 | 18.66 | 4.36K |
| 2024-04-08 | 18.32 | 18.39 | ↑$0.07 (0.39%) | 18.06 | 18.47 | 13.73K |
| 2024-04-05 | 17.93 | 18.06 | ↑$0.13 (0.75%) | 17.87 | 18.11 | 2.36K |
| 2024-04-04 | 18.30 | 17.96 | ↓$0.35 (-1.89%) | 17.96 | 18.43 | 5.51K |
| 2024-04-03 | 17.75 | 18.24 | ↑$0.49 (2.76%) | 17.75 | 18.24 | 10.42K |
| 2024-04-02 | 17.56 | 17.62 | ↑$0.05 (0.31%) | 17.50 | 17.67 | 8.70K |
| 2024-04-01 | 17.67 | 17.58 | ↓$0.09 (-0.51%) | 17.35 | 17.67 | 7.39K |
| 2024-03-28 | 17.14 | 17.32 | ↑$0.18 (1.03%) | 17.14 | 17.32 | 1.30K |
| 2024-03-27 | 16.71 | 17.05 | ↑$0.34 (2.01%) | 16.71 | 17.05 | 12.90K |
| 2024-03-26 | 16.84 | 16.76 | ↓$0.08 (-0.46%) | 16.76 | 16.90 | 2.34K |
| 2024-03-25 | 17.03 | 16.88 | ↓$0.15 (-0.88%) | 16.88 | 17.19 | 14.71K |
| 2024-03-22 | 17.14 | 17.02 | ↓$0.12 (-0.71%) | 17.02 | 17.14 | 1.97K |
Create an account or log in to view more rows.
$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