Sprott Energy Transition Materials ETF (SETM) Historical Stock Data
14.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SETM is down -0.24% a day on average. There have been 15 days where Sprott Energy Transition Materials ETF closed green and 15 days where SETM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 14.28 | 14.38 | ↑$0.10 (0.70%) | 14.28 | 14.49 | 7.91K |
| 2025-04-28 | 14.29 | 14.34 | ↑$0.05 (0.35%) | 14.20 | 14.39 | 7.83K |
| 2025-04-25 | 14.46 | 14.33 | ↓$0.13 (-0.90%) | 14.21 | 14.46 | 11.15K |
| 2025-04-24 | 14.11 | 14.49 | ↑$0.38 (2.69%) | 14.11 | 14.49 | 15.31K |
| 2025-04-23 | 13.71 | 13.81 | ↑$0.10 (0.73%) | 13.71 | 14.08 | 13.48K |
| 2025-04-22 | 13.71 | 13.54 | ↓$0.17 (-1.24%) | 13.51 | 13.73 | 38.03K |
| 2025-04-21 | 13.94 | 13.43 | ↓$0.51 (-3.63%) | 13.25 | 13.98 | 40.31K |
| 2025-04-17 | 13.68 | 13.67 | ↓$0.01 (-0.07%) | 13.64 | 13.85 | 21.12K |
| 2025-04-16 | 13.62 | 13.79 | ↑$0.17 (1.24%) | 13.53 | 13.84 | 37.53K |
| 2025-04-15 | 13.85 | 13.49 | ↓$0.36 (-2.60%) | 13.41 | 13.85 | 17.44K |
| 2025-04-14 | 13.59 | 13.69 | ↑$0.10 (0.72%) | 13.35 | 13.77 | 19.41K |
| 2025-04-11 | 12.79 | 13.18 | ↑$0.39 (3.08%) | 12.79 | 13.27 | 30.20K |
| 2025-04-10 | 12.75 | 12.57 | ↓$0.18 (-1.41%) | 12.57 | 12.77 | 8.32K |
| 2025-04-09 | 11.93 | 13.10 | ↑$1.17 (9.81%) | 11.75 | 13.17 | 15.79K |
| 2025-04-08 | 12.57 | 11.66 | ↓$0.91 (-7.21%) | 11.48 | 12.57 | 17.99K |
| 2025-04-07 | 12.05 | 12.13 | ↑$0.08 (0.64%) | 11.85 | 12.71 | 50.64K |
| 2025-04-04 | 13.00 | 12.22 | ↓$0.78 (-6.00%) | 11.98 | 13.00 | 85.68K |
| 2025-04-03 | 13.58 | 13.43 | ↓$0.15 (-1.11%) | 13.42 | 13.74 | 27.09K |
| 2025-04-02 | 13.97 | 14.10 | ↑$0.13 (0.90%) | 13.97 | 14.15 | 11.69K |
| 2025-04-01 | 14.08 | 14.17 | ↑$0.09 (0.61%) | 13.98 | 14.21 | 14.27K |
| 2025-03-31 | 14.22 | 14.13 | ↓$0.09 (-0.63%) | 14.00 | 14.22 | 8.49K |
| 2025-03-28 | 14.89 | 14.53 | ↓$0.36 (-2.42%) | 14.49 | 14.89 | 10.35K |
| 2025-03-27 | 14.95 | 15.00 | ↑$0.05 (0.33%) | 14.95 | 15.10 | 10.16K |
| 2025-03-26 | 15.45 | 15.10 | ↓$0.35 (-2.27%) | 15.07 | 15.45 | 11.77K |
| 2025-03-25 | 15.56 | 15.49 | ↓$0.06 (-0.42%) | 15.49 | 15.56 | 5.22K |
| 2025-03-24 | 15.69 | 15.50 | ↓$0.19 (-1.21%) | 15.46 | 15.69 | 18.66K |
| 2025-03-21 | 15.48 | 15.41 | ↓$0.07 (-0.45%) | 15.24 | 15.48 | 184.21K |
| 2025-03-20 | 15.57 | 15.66 | ↑$0.09 (0.55%) | 15.54 | 15.83 | 4.10K |
| 2025-03-19 | 15.70 | 15.89 | ↑$0.19 (1.19%) | 15.65 | 15.93 | 36.25K |
| 2025-03-18 | 15.68 | 15.81 | ↑$0.13 (0.86%) | 15.65 | 15.88 | 23.31K |
Create an account or log in to view more rows.
$SETM why spike ?
$SETM Spike it!
$SETM this stock has me so excited i cant sleep!!
$SETM buy
$SETM Ride this train. You won't regret.
$SETM When in doubt...
$SETM I don't know shit
but I know I'm holdin till I at least triple up
$SETM why is there no volume? Is that suspicious?
$SETM just waiting ….
$SETM we just getting started