Skip to main content

Sprott Energy Transition Materials ETF (NQ: SETM )

19.44 +0.17 (+0.90%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 17.15 17.20 17.13 17.13 2,487 -0.07(-0.42%)
Aug 30, 2023 17.21 17.43 17.16 17.21 9,506 +0.02(+0.14%)
Aug 29, 2023 16.86 17.22 16.86 17.18 4,579 +0.28(+1.67%)
Aug 28, 2023 16.83 16.94 16.80 16.90 13,104 +0.19(+1.11%)
Aug 25, 2023 16.74 16.78 16.46 16.71 3,983 -0.05(-0.32%)
Aug 24, 2023 16.95 16.95 16.77 16.77 5,680 -0.36(-2.10%)
Aug 23, 2023 16.95 17.14 16.95 17.13 2,461 +0.25(+1.47%)
Aug 22, 2023 16.84 16.88 16.69 16.88 6,962 +0.12(+0.71%)
Aug 21, 2023 16.56 16.78 16.56 16.76 3,609 +0.43(+2.61%)
Aug 18, 2023 16.23 16.35 16.20 16.33 966 +0.02(+0.12%)
Aug 17, 2023 16.54 16.56 16.31 16.31 9,905 -0.10(-0.59%)
Aug 16, 2023 16.56 16.56 16.41 16.41 12,239 -0.15(-0.88%)
Aug 15, 2023 16.92 16.92 16.56 16.56 11,038 -0.53(-3.08%)
Aug 14, 2023 17.04 17.18 16.95 17.08 15,613 -0.28(-1.63%)
Aug 11, 2023 17.30 17.48 17.24 17.37 12,736 +0.02(+0.11%)
Aug 10, 2023 17.73 17.73 17.35 17.35 2,817 -0.05(-0.28%)
Aug 09, 2023 17.46 17.53 17.38 17.40 8,862 +0.03(+0.17%)
Aug 08, 2023 17.50 17.50 17.05 17.37 19,719 -0.14(-0.82%)
Aug 07, 2023 17.74 17.74 17.49 17.51 5,372 -0.07(-0.40%)
Aug 04, 2023 17.49 17.76 17.49 17.58 4,583 +0.12(+0.70%)
Aug 03, 2023 17.41 17.53 17.39 17.46 11,479 +0.14(+0.81%)
Aug 02, 2023 17.41 17.41 17.23 17.32 9,625 -0.44(-2.47%)
Aug 01, 2023 17.87 17.87 17.75 17.76 4,773 -0.41(-2.25%)
Jul 31, 2023 17.85 18.24 17.85 18.16 19,441 +0.38(+2.16%)
Jul 28, 2023 17.63 17.84 17.63 17.78 6,200 +0.25(+1.44%)
Jul 27, 2023 17.69 17.83 17.52 17.53 6,294 -0.38(-2.12%)
Jul 26, 2023 17.84 17.96 17.84 17.91 3,127 -0.14(-0.78%)
Jul 25, 2023 17.75 18.06 17.75 18.05 9,131 +0.61(+3.52%)
Jul 24, 2023 17.42 17.43 17.27 17.43 20,170 -0.11(-0.64%)
Jul 21, 2023 17.83 17.83 17.49 17.55 2,605 -0.35(-1.96%)
Jul 20, 2023 18.05 18.09 17.86 17.90 21,908 -0.14(-0.78%)
Jul 19, 2023 18.10 18.12 18.02 18.04 3,388 -0.25(-1.38%)
Jul 18, 2023 17.99 18.32 17.99 18.29 11,215 +0.18(+0.97%)
Jul 17, 2023 17.89 18.12 17.86 18.12 2,602 -0.12(-0.64%)
Jul 14, 2023 18.47 18.51 18.16 18.23 10,166 -0.35(-1.89%)
Jul 13, 2023 18.31 18.69 18.31 18.58 15,464 +0.44(+2.42%)
Jul 12, 2023 18.17 18.21 18.07 18.15 4,941 +0.37(+2.08%)
Jul 11, 2023 17.68 17.81 17.61 17.78 22,137 +0.15(+0.83%)
Jul 10, 2023 17.41 17.63 17.34 17.63 2,329 +0.22(+1.27%)
Jul 07, 2023 17.45 17.52 17.37 17.41 4,860 +0.33(+1.96%)
Jul 06, 2023 17.47 17.47 16.89 17.07 3,300 -0.53(-2.99%)
Jul 05, 2023 17.58 17.60 17.54 17.60 2,781 -0.01(-0.06%)
Jul 03, 2023 17.63 17.63 17.54 17.61 3,810 +0.29(+1.67%)
Jun 30, 2023 17.33 17.35 17.14 17.32 8,161 +0.19(+1.10%)
Jun 29, 2023 16.91 17.13 16.91 17.13 45,089 +0.20(+1.17%)
Jun 28, 2023 17.58 17.58 16.91 16.93 5,709 -0.16(-0.93%)
Jun 27, 2023 17.12 17.15 17.03 17.09 9,871 +0.05(+0.29%)
Jun 26, 2023 17.01 17.13 17.01 17.04 4,435 +0.05(+0.29%)
Jun 23, 2023 17.73 17.73 16.92 17.00 6,556 -0.36(-2.08%)
Jun 22, 2023 17.32 17.37 17.29 17.36 13,194 -0.26(-1.46%)
Jun 21, 2023 17.69 17.75 17.61 17.61 5,412 -0.05(-0.26%)
Jun 20, 2023 17.97 17.97 17.39 17.66 15,189 -0.29(-1.60%)
Jun 16, 2023 17.95 18.02 17.87 17.95 12,741 +0.09(+0.52%)
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.