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.

DateOpenCloseChangeLowHighVolume
2025-04-2914.2814.38↑$0.10 (0.70%)14.2814.497.91K
2025-04-2814.2914.34↑$0.05 (0.35%)14.2014.397.83K
2025-04-2514.4614.33↓$0.13 (-0.90%)14.2114.4611.15K
2025-04-2414.1114.49↑$0.38 (2.69%)14.1114.4915.31K
2025-04-2313.7113.81↑$0.10 (0.73%)13.7114.0813.48K
2025-04-2213.7113.54↓$0.17 (-1.24%)13.5113.7338.03K
2025-04-2113.9413.43↓$0.51 (-3.63%)13.2513.9840.31K
2025-04-1713.6813.67↓$0.01 (-0.07%)13.6413.8521.12K
2025-04-1613.6213.79↑$0.17 (1.24%)13.5313.8437.53K
2025-04-1513.8513.49↓$0.36 (-2.60%)13.4113.8517.44K
2025-04-1413.5913.69↑$0.10 (0.72%)13.3513.7719.41K
2025-04-1112.7913.18↑$0.39 (3.08%)12.7913.2730.20K
2025-04-1012.7512.57↓$0.18 (-1.41%)12.5712.778.32K
2025-04-0911.9313.10↑$1.17 (9.81%)11.7513.1715.79K
2025-04-0812.5711.66↓$0.91 (-7.21%)11.4812.5717.99K
2025-04-0712.0512.13↑$0.08 (0.64%)11.8512.7150.64K
2025-04-0413.0012.22↓$0.78 (-6.00%)11.9813.0085.68K
2025-04-0313.5813.43↓$0.15 (-1.11%)13.4213.7427.09K
2025-04-0213.9714.10↑$0.13 (0.90%)13.9714.1511.69K
2025-04-0114.0814.17↑$0.09 (0.61%)13.9814.2114.27K
2025-03-3114.2214.13↓$0.09 (-0.63%)14.0014.228.49K
2025-03-2814.8914.53↓$0.36 (-2.42%)14.4914.8910.35K
2025-03-2714.9515.00↑$0.05 (0.33%)14.9515.1010.16K
2025-03-2615.4515.10↓$0.35 (-2.27%)15.0715.4511.77K
2025-03-2515.5615.49↓$0.06 (-0.42%)15.4915.565.22K
2025-03-2415.6915.50↓$0.19 (-1.21%)15.4615.6918.66K
2025-03-2115.4815.41↓$0.07 (-0.45%)15.2415.48184.21K
2025-03-2015.5715.66↑$0.09 (0.55%)15.5415.834.10K
2025-03-1915.7015.89↑$0.19 (1.19%)15.6515.9336.25K
2025-03-1815.6815.81↑$0.13 (0.86%)15.6515.8823.31K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$SETM this stock has me so excited i cant sleep!!

0 Like Report
alexandershoddly

$SETM I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report