Skip to main content
Sprott Energy Transition Materials ETF (SETM)
NASDAQ: SETM · Real-Time Price · USD
18.55
+1.08 (6.18%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202417.4617.5917.2517.4717.47-0.68%41,429
Sep 24, 202416.9317.5916.9317.5917.596.41%15,924
Sep 23, 202416.3816.5916.3216.5316.532.04%25,515
Sep 20, 202416.2816.4016.0516.2016.20-0.61%16,168
Sep 19, 202416.2016.3216.1816.3016.303.89%28,190
Sep 18, 202415.8215.8215.6915.6915.69-1.75%967
Sep 17, 202415.8816.0015.7315.9715.970.63%23,744
Sep 16, 202415.8515.8715.6915.8715.870.13%6,527
Sep 13, 202415.7615.8515.7615.8515.850.13%32,011
Sep 12, 202415.6315.8415.6015.8315.832.06%8,517
Sep 11, 202415.0415.5115.0415.5115.516.02%28,404
Sep 10, 202414.5614.6314.3314.6314.630.21%12,374
Sep 9, 202414.5514.6114.5514.6014.601.88%7,020
Sep 6, 202414.7314.7314.3014.3314.33-3.83%14,772
Sep 5, 202415.0715.0714.9014.9014.90-1.00%13,645
Sep 4, 202414.9015.1514.8115.0515.050.33%10,538
Sep 3, 202415.4015.4014.8715.0015.00-6.48%15,772
Aug 30, 202416.0016.0415.8916.0416.040.25%2,027
Aug 29, 202415.9116.0415.8016.0016.00-1.30%17,952
Aug 28, 202415.9216.2115.8416.2116.21-0.98%5,986
Aug 27, 202416.2316.4016.1716.3716.370.31%6,578
Aug 26, 202416.2416.7116.2416.3216.32-1.81%13,251
Aug 23, 202416.0416.6216.0316.6216.624.27%20,408
Aug 22, 202416.0016.3815.7715.9415.94-3.10%47,532
Aug 21, 202415.9616.4515.9116.4516.455.08%20,613
Aug 20, 202415.7615.8015.5915.6615.66-0.48%14,591
Aug 19, 202415.5015.7415.5015.7315.731.48%5,547
Aug 16, 202415.3815.5215.3815.5015.50-52,510
Aug 15, 202415.3015.5015.3015.5015.503.47%10,164
Aug 14, 202415.0815.2914.9014.9814.98-0.66%15,126
Aug 13, 202414.9015.1014.8715.0815.080.96%18,546
Aug 12, 202414.9915.0814.8814.9414.94-0.22%7,400
Aug 9, 202414.9515.0014.9114.9714.970.36%17,646
Aug 8, 202414.6214.9814.6214.9214.922.49%7,182
Aug 7, 202414.9715.1014.5514.5514.55-1.73%17,260
Aug 6, 202414.5314.8414.5214.8114.811.72%15,063
Aug 5, 202414.7914.7914.3014.5614.56-4.21%11,917
Aug 2, 202415.8015.8015.1115.2015.20-4.73%13,777
Aug 1, 202416.6716.6715.8415.9615.96-4.86%9,969
Jul 31, 202416.5816.8816.5816.7716.772.92%15,850
Jul 30, 202416.2516.3716.2016.3016.30-0.58%9,710
Jul 29, 202416.4716.5016.2616.3916.39-1.36%13,624
Jul 26, 202416.5916.6516.4516.6216.621.05%12,772
Jul 25, 202416.2316.4616.2016.4416.440.02%9,907
Jul 24, 202416.7716.7716.4016.4416.44-1.85%6,913
Jul 23, 202416.8516.8516.7116.7516.75-1.27%9,454
Jul 22, 202416.9216.9916.9016.9716.97-0.26%6,682
Jul 19, 202417.0017.0316.8017.0117.01-0.35%6,544
Jul 18, 202417.7817.7816.9917.0717.07-2.96%6,456
Jul 17, 202418.0018.0017.5917.5917.59-3.51%12,242
Jul 16, 202418.0518.2318.0118.2318.230.19%23,101
Jul 15, 202418.3218.3218.1518.2018.20-1.44%11,529
Jul 12, 202418.5318.9218.3818.4618.460.68%23,051
Jul 11, 202418.2318.5018.2218.3418.341.95%17,038
Jul 10, 202417.7918.0317.7917.9917.992.80%9,798
Jul 9, 202417.5817.5817.4417.5017.50-0.75%21,648
Jul 8, 202417.7817.8117.5517.6317.63-1.58%16,348
Jul 5, 202418.0418.0417.8017.9117.910.17%12,250
Jul 3, 202417.5017.8817.5017.8817.884.50%2,854
Jul 2, 202417.1417.2717.0317.1117.11-0.70%6,739
Jul 1, 202417.2917.2917.1617.2317.230.47%5,371
Jun 28, 202417.2717.2717.0717.1517.15-1.04%21,035
Jun 27, 202417.4617.4617.2617.3317.33-0.37%8,790
Jun 26, 202417.4917.4917.2217.4017.401.98%10,046
Jun 25, 202417.2517.2516.9517.0617.06-1.71%63,590
Jun 24, 202417.3017.4117.3017.3617.360.55%6,276
Jun 21, 202417.3617.4417.1917.2617.26-2.32%9,945
Jun 20, 202417.5417.6717.5417.6717.670.92%25,635
Jun 18, 202417.4317.5117.3717.5117.511.24%12,512
Jun 17, 202417.2217.3817.0117.3017.30-0.79%32,851
Jun 14, 202417.4817.4917.2217.4317.43-1.17%10,290
Jun 13, 202417.8417.8417.5117.6417.64-1.82%11,757
Jun 12, 202418.0918.1517.8717.9717.970.48%16,849
Jun 11, 202418.0518.0517.7717.8817.88-2.48%22,187
Jun 10, 202418.3318.4318.1418.3418.340.41%9,378
Jun 7, 202419.0519.0518.2118.2618.26-4.50%7,124
Jun 6, 202418.7419.1218.7219.1219.122.00%7,570
Jun 5, 202418.7118.7718.6518.7518.750.19%4,292
Jun 4, 202418.9919.0018.5718.7118.71-2.87%10,623
Jun 3, 202419.7019.7019.2119.2619.26-2.32%13,612
May 31, 202419.6119.7219.3519.7219.721.05%9,586
May 30, 202419.5919.6019.5019.5219.52-0.18%18,103
May 29, 202419.7019.7019.5119.5519.55-1.86%2,312
May 28, 202419.9520.0419.8419.9219.921.54%15,165
May 24, 202419.5619.7219.4419.6219.621.81%5,713
May 23, 202419.7820.0219.2319.2719.27-2.24%14,901
May 22, 202420.5020.5019.6519.7119.71-4.69%17,938
May 21, 202420.8120.8220.5820.6820.68-0.39%12,325
May 20, 202420.5420.9520.4820.7620.761.76%14,136
May 17, 202419.9420.4519.9020.4020.403.76%11,180
May 16, 202419.6219.7819.5619.6619.660.23%1,148
May 15, 202419.8519.8519.3619.6119.61-1.11%13,948
May 14, 202419.4519.8419.4519.8419.842.61%5,605
May 13, 202419.4419.5219.2519.3319.33-0.51%4,673
May 10, 202419.6619.6619.3019.4319.430.10%3,100
May 9, 202419.3119.4519.3019.4119.412.10%2,104
May 8, 202419.1219.1218.9019.0119.01-1.76%3,105
May 7, 202419.4419.5219.2519.3519.350.31%2,901
May 6, 202419.0319.4019.0319.2919.292.28%2,999
May 3, 202418.7218.9018.7118.8618.861.81%6,882