Hanetf Icav - Sprott Energy Transition Materials UCITS ETF (BIT:SETM)
Italy · Delayed Price · Currency is EUR 5.70
+0.05 (0.96%)
Nov 20, 2024, 5:07 PM CET
BIT:SETM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.70 | 5.70 | 5.70 | 5.64 | 5.64 | -0.95% | 100 |
| Nov 19, 2024 | 5.58 | 5.70 | 5.57 | 5.70 | 5.70 | 1.95% | 3,653 |
| Nov 18, 2024 | 5.51 | 5.51 | 5.51 | 5.59 | 5.59 | -0.02% | 1,000 |
| Nov 15, 2024 | 5.61 | 5.61 | 5.59 | 5.59 | 5.59 | -0.25% | 626 |
| Nov 14, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.25% | - |
| Nov 13, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.44% | - |
| Nov 12, 2024 | 5.71 | 5.71 | 5.71 | 5.65 | 5.65 | 1.58% | 50 |
| Nov 11, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.41% | - |
| Nov 8, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.38% | - |
| Nov 7, 2024 | 5.86 | 5.86 | 5.86 | 5.90 | 5.90 | 2.29% | 175 |
| Nov 6, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.35% | - |
| Nov 5, 2024 | 5.70 | 5.74 | 5.70 | 5.78 | 5.78 | 0.31% | 1,149 |
| Nov 4, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.42% | - |
| Nov 1, 2024 | 5.79 | 5.79 | 5.79 | 5.74 | 5.74 | -0.26% | 17 |
| Oct 31, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.42% | 326 |
| Oct 30, 2024 | 5.98 | 6.02 | 5.86 | 5.84 | 5.84 | -3.07% | 9,000 |
| Oct 29, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.24% | 468 |
| Oct 28, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.22% | - |
| Oct 25, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.46% | - |
| Oct 24, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.86% | - |
| Oct 23, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.40% | - |
| Oct 22, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.39% | - |
| Oct 21, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.27% | - |
| Oct 18, 2024 | 5.78 | 5.78 | 5.78 | 5.77 | 5.77 | -1.27% | 40 |
| Oct 17, 2024 | 5.80 | 5.91 | 5.80 | 5.85 | 5.85 | -0.26% | 750 |
| Oct 16, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.88% | - |
| Oct 15, 2024 | 5.85 | 5.85 | 5.85 | 5.81 | 5.81 | -1.11% | 35 |
| Oct 14, 2024 | 5.87 | 5.87 | 5.87 | 5.88 | 5.88 | -0.83% | 681 |
| Oct 11, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1.09% | - |
| Oct 10, 2024 | 5.85 | 5.85 | 5.85 | 5.86 | 5.86 | 2.18% | 49 |
| Oct 9, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.54% | - |
| Oct 8, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.15% | - |
| Oct 7, 2024 | 5.81 | 5.81 | 5.81 | 5.83 | 5.83 | 0.93% | 19 |
| Oct 4, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 3.38% | - |
| Oct 3, 2024 | 5.61 | 5.68 | 5.61 | 5.59 | 5.59 | -2.26% | 260 |
| Oct 2, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.31% | - |
| Oct 1, 2024 | 5.68 | 5.68 | 5.67 | 5.65 | 5.65 | -0.19% | 107 |
| Sep 30, 2024 | 5.80 | 5.80 | 5.69 | 5.66 | 5.66 | -1.08% | 1,050 |
| Sep 27, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.55% | - |
| Sep 26, 2024 | 5.55 | 5.55 | 5.50 | 5.63 | 5.63 | 3.40% | 1,940 |
| Sep 25, 2024 | 5.45 | 5.45 | 5.44 | 5.45 | 5.45 | 1.59% | 110 |
| Sep 24, 2024 | 5.38 | 5.38 | 5.38 | 5.36 | 5.36 | 4.36% | 600 |
| Sep 23, 2024 | 5.07 | 5.17 | 5.07 | 5.14 | 5.14 | 1.22% | 103 |
| Sep 20, 2024 | 5.13 | 5.13 | 5.13 | 5.08 | 5.08 | -1.13% | 40 |
| Sep 19, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 2.87% | - |
| Sep 18, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.44% | - |
| Sep 17, 2024 | 5.07 | 5.10 | 5.07 | 5.06 | 5.06 | 0.10% | 150 |
| Sep 16, 2024 | 5.07 | 5.07 | 5.07 | 5.06 | 5.06 | - | 100 |
| Sep 13, 2024 | 5.04 | 5.04 | 5.03 | 5.06 | 5.06 | -0.28% | 310 |
| Sep 12, 2024 | 4.96 | 5.07 | 4.96 | 5.07 | 5.07 | 5.93% | 2,210 |