Sprott Energy Transition Materials ETF (SETM) Historical Stock Data

17.64 ↑0.00 (0.00%)
As of June 7, 2024, 3:24pm EST.

Historical Data

In the past 30 trading days, SETM is down -0.31% 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
2024-06-1317.8417.64↓$0.20 (-1.12%)17.5117.8411.90K
2024-06-1218.0917.97↓$0.12 (-0.68%)17.8718.1316.85K
2024-06-1118.0517.88↓$0.17 (-0.93%)17.7718.0522.19K
2024-06-1018.3318.34↑$0.01 (0.03%)18.1418.439.38K
2024-06-0719.0518.26↓$0.79 (-4.15%)18.2119.057.11K
2024-06-0618.7419.12↑$0.38 (2.03%)18.7219.127.57K
2024-06-0518.7118.75↑$0.04 (0.19%)18.6518.774.28K
2024-06-0418.9218.71↓$0.20 (-1.08%)18.5719.0010.62K
2024-06-0319.6119.26↓$0.35 (-1.78%)19.2119.7013.61K
2024-05-3119.6119.72↑$0.11 (0.56%)19.3519.729.68K
2024-05-3019.5019.52↑$0.02 (0.08%)19.5019.6018.10K
2024-05-2919.7019.55↓$0.15 (-0.76%)19.5119.702.26K
2024-05-2819.9519.92↓$0.03 (-0.15%)19.8420.0415.04K
2024-05-2419.5619.62↑$0.06 (0.31%)19.4419.725.70K
2024-05-2319.7819.27↓$0.51 (-2.58%)19.2320.0215.06K
2024-05-2220.5019.71↓$0.79 (-3.85%)19.6520.5017.94K
2024-05-2120.8120.68↓$0.13 (-0.62%)20.5820.8212.33K
2024-05-2020.5420.76↑$0.22 (1.07%)20.4820.9514.14K
2024-05-1719.9020.40↑$0.50 (2.51%)19.9020.4511.17K
2024-05-1619.7819.66↓$0.12 (-0.61%)19.5619.781.15K
2024-05-1519.8519.61↓$0.24 (-1.19%)19.3619.8513.95K
2024-05-1419.4519.84↑$0.39 (1.98%)19.4519.845.56K
2024-05-1319.4419.33↓$0.11 (-0.56%)19.2519.524.67K
2024-05-1019.6619.43↓$0.23 (-1.17%)19.3019.663.10K
2024-05-0919.3119.41↑$0.10 (0.54%)19.2919.452.10K
2024-05-0819.1219.01↓$0.11 (-0.58%)18.9019.123.11K
2024-05-0719.4419.35↓$0.09 (-0.46%)19.2519.522.90K
2024-05-0619.0319.29↑$0.26 (1.37%)19.0319.403K
2024-05-0318.7218.86↑$0.14 (0.75%)18.7118.906.88K
2024-05-0218.2618.53↑$0.26 (1.45%)18.2618.612.77K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chainstrader249

$SETM hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report