Skip to main content

Sprott Energy Transition Materials ETF (NQ: SETM )

17.26 -0.41 (-2.32%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 17.36 17.44 17.19 17.26 9,945 -0.41(-2.32%)
Jun 20, 2024 17.54 17.67 17.54 17.67 25,635 +0.16(+0.92%)
Jun 18, 2024 17.43 17.51 17.37 17.51 12,512 +0.21(+1.24%)
Jun 17, 2024 17.22 17.38 17.01 17.30 32,851 -0.14(-0.79%)
Jun 14, 2024 17.48 17.49 17.22 17.43 10,290 -0.21(-1.17%)
Jun 13, 2024 17.84 17.84 17.51 17.64 11,757 -0.33(-1.82%)
Jun 12, 2024 18.09 18.14 17.87 17.97 16,849 +0.09(+0.48%)
Jun 11, 2024 18.05 18.05 17.77 17.88 22,186 -0.45(-2.47%)
Jun 10, 2024 18.33 18.43 18.14 18.34 9,378 +0.07(+0.41%)
Jun 07, 2024 19.05 19.05 18.21 18.26 7,124 -0.86(-4.50%)
Jun 06, 2024 18.74 19.12 18.72 19.12 7,570 +0.37(+2.00%)
Jun 05, 2024 18.71 18.77 18.65 18.75 4,292 +0.04(+0.19%)
Jun 04, 2024 18.99 19.00 18.57 18.71 10,623 -0.55(-2.86%)
Jun 03, 2024 19.70 19.70 19.21 19.26 13,612 -0.46(-2.32%)
May 31, 2024 19.61 19.72 19.35 19.72 9,586 +0.20(+1.05%)
May 30, 2024 19.59 19.60 19.50 19.52 18,103 -0.04(-0.18%)
May 29, 2024 19.70 19.70 19.51 19.55 2,262 -0.37(-1.86%)
May 28, 2024 19.95 20.04 19.84 19.92 15,165 +0.30(+1.54%)
May 24, 2024 19.56 19.72 19.44 19.62 5,713 +0.35(+1.81%)
May 23, 2024 19.78 20.02 19.23 19.27 14,901 -0.44(-2.24%)
May 22, 2024 20.50 20.50 19.65 19.71 17,938 -0.97(-4.68%)
May 21, 2024 20.81 20.82 20.58 20.68 12,325 -0.08(-0.39%)
May 20, 2024 20.54 20.95 20.48 20.76 14,136 +0.36(+1.76%)
May 17, 2024 19.94 20.45 19.90 20.40 11,180 +0.74(+3.76%)
May 16, 2024 19.62 19.78 19.56 19.66 1,148 +0.05(+0.24%)
May 15, 2024 19.85 19.85 19.36 19.61 13,948 -0.22(-1.11%)
May 14, 2024 19.45 19.84 19.45 19.84 5,605 +0.50(+2.61%)
May 13, 2024 19.44 19.52 19.25 19.33 4,673 -0.10(-0.51%)
May 10, 2024 19.66 19.66 19.30 19.43 3,100 +0.02(+0.10%)
May 09, 2024 19.31 19.45 19.29 19.41 2,104 +0.40(+2.10%)
May 08, 2024 19.12 19.12 18.90 19.01 3,105 -0.34(-1.76%)
May 07, 2024 19.44 19.52 19.25 19.35 2,901 +0.06(+0.31%)
May 06, 2024 19.03 19.39 19.03 19.29 2,999 +0.43(+2.28%)
May 03, 2024 18.72 18.90 18.71 18.86 6,882 +0.34(+1.81%)
May 02, 2024 18.26 18.61 18.26 18.52 2,767 +0.02(+0.14%)
May 01, 2024 18.61 18.61 18.22 18.50 2,298 +0.37(+2.04%)
Apr 30, 2024 18.58 18.58 18.13 18.13 8,461 -0.73(-3.87%)
Apr 29, 2024 18.63 18.86 18.56 18.86 6,556 +0.56(+3.08%)
Apr 26, 2024 18.04 18.30 18.04 18.30 1,334 +0.40(+2.25%)
Apr 25, 2024 17.70 17.99 17.70 17.89 3,265 +0.16(+0.90%)
Apr 24, 2024 17.69 17.84 17.57 17.74 6,052 +0.06(+0.32%)
Apr 23, 2024 17.68 17.68 17.68 17.68 938 -0.03(-0.19%)
Apr 22, 2024 17.63 17.71 17.57 17.71 578 -0.17(-0.96%)
Apr 19, 2024 18.00 18.20 17.85 17.89 39,251 -0.16(-0.88%)
Apr 18, 2024 17.98 18.14 17.92 18.04 36,473 +0.16(+0.87%)
Apr 17, 2024 18.11 18.11 17.89 17.89 1,567 +0.24(+1.34%)
Apr 16, 2024 17.65 17.75 17.43 17.65 10,578 -0.39(-2.18%)
Apr 15, 2024 18.40 18.40 17.92 18.05 7,838 -0.12(-0.64%)
Apr 12, 2024 18.74 18.89 18.12 18.16 11,208 -0.52(-2.77%)
Apr 11, 2024 18.55 18.68 18.24 18.68 4,654 +0.30(+1.63%)
Apr 10, 2024 18.19 18.48 18.18 18.38 6,448 -0.20(-1.06%)
Apr 09, 2024 18.66 18.66 18.43 18.58 4,362 +0.19(+1.02%)
Apr 08, 2024 18.32 18.47 18.06 18.39 13,733 +0.33(+1.84%)
Apr 05, 2024 17.93 18.11 17.87 18.06 2,362 +0.10(+0.58%)
Apr 04, 2024 18.30 18.43 17.95 17.95 5,505 -0.29(-1.56%)
Apr 03, 2024 17.75 18.24 17.75 18.24 10,421 +0.62(+3.55%)
Apr 02, 2024 17.56 17.67 17.50 17.61 8,696 +0.04(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.