Skip to main content

Sprott Energy Transition Materials ETF (NQ: SETM )

17.07 -0.52 (-2.96%)
Official Closing Price Updated: 4:15 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 17.78 17.78 16.98 17.07 6,456 -0.52(-2.96%)
Jul 17, 2024 18.00 18.00 17.59 17.59 12,242 -0.64(-3.51%)
Jul 16, 2024 18.05 18.23 18.01 18.23 23,101 +0.04(+0.19%)
Jul 15, 2024 18.32 18.32 18.15 18.20 11,529 -0.27(-1.44%)
Jul 12, 2024 18.53 18.92 18.38 18.46 23,051 +0.13(+0.68%)
Jul 11, 2024 18.23 18.50 18.22 18.33 17,038 +0.35(+1.94%)
Jul 10, 2024 17.79 18.03 17.79 17.98 9,798 +0.49(+2.80%)
Jul 09, 2024 17.58 17.58 17.44 17.50 21,648 -0.13(-0.75%)
Jul 08, 2024 17.78 17.81 17.55 17.63 16,348 -0.28(-1.58%)
Jul 05, 2024 18.04 18.04 17.80 17.91 12,250 +0.03(+0.17%)
Jul 03, 2024 17.50 17.88 17.50 17.88 2,854 +0.77(+4.50%)
Jul 02, 2024 17.14 17.27 17.03 17.11 6,739 -0.12(-0.70%)
Jul 01, 2024 17.29 17.29 17.16 17.23 5,371 +0.08(+0.46%)
Jun 28, 2024 17.27 17.27 17.07 17.15 21,035 -0.18(-1.04%)
Jun 27, 2024 17.46 17.46 17.26 17.33 8,790 -0.07(-0.38%)
Jun 26, 2024 17.49 17.49 17.22 17.39 10,046 +0.34(+1.98%)
Jun 25, 2024 17.25 17.25 16.95 17.06 63,590 -0.30(-1.71%)
Jun 24, 2024 17.30 17.41 17.30 17.36 6,276 +0.09(+0.55%)
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%)
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.