Skip to main content

Sprott Energy Transition Materials ETF (NQ: SETM )

16.54 -0.20 (-1.19%)
Official Closing Price Updated: 4:15 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 16.72 16.72 16.46 16.54 29,029 -0.20(-1.19%)
Mar 01, 2024 16.45 16.75 16.45 16.73 1,891 +0.45(+2.79%)
Feb 29, 2024 16.04 16.30 16.04 16.28 4,872 +0.24(+1.50%)
Feb 28, 2024 15.92 16.12 15.92 16.04 1,345 +0.01(+0.06%)
Feb 27, 2024 15.92 16.09 15.92 16.03 4,335 +0.30(+1.90%)
Feb 26, 2024 15.67 15.76 15.61 15.73 2,358 +0.03(+0.20%)
Feb 23, 2024 15.72 15.75 15.57 15.70 7,537 -0.10(-0.63%)
Feb 22, 2024 15.88 15.89 15.80 15.80 2,550 -0.06(-0.35%)
Feb 21, 2024 15.81 15.86 15.77 15.86 2,108 +0.11(+0.67%)
Feb 20, 2024 16.02 16.08 15.70 15.75 12,788 -0.54(-3.31%)
Feb 16, 2024 16.20 16.39 16.20 16.29 9,331 +0.32(+2.03%)
Feb 15, 2024 15.78 16.07 15.78 15.96 2,436 +0.24(+1.52%)
Feb 14, 2024 15.55 15.76 15.52 15.73 8,060 +0.33(+2.11%)
Feb 13, 2024 15.79 15.82 15.29 15.40 17,596 -0.76(-4.71%)
Feb 12, 2024 15.99 16.23 15.99 16.16 1,967 +0.19(+1.18%)
Feb 09, 2024 16.02 16.06 15.91 15.97 4,535 -0.08(-0.53%)
Feb 08, 2024 16.20 16.46 16.03 16.06 4,125 -0.05(-0.29%)
Feb 07, 2024 16.25 16.31 16.11 16.11 8,191 -0.11(-0.71%)
Feb 06, 2024 15.92 16.22 15.92 16.22 12,059 +0.30(+1.88%)
Feb 05, 2024 16.11 16.11 15.87 15.92 3,947 -0.57(-3.46%)
Feb 02, 2024 16.49 16.49 16.40 16.49 6,348 -0.25(-1.49%)
Feb 01, 2024 16.49 16.74 16.49 16.74 11,806 +0.58(+3.59%)
Jan 31, 2024 16.53 16.60 16.10 16.16 7,254 -0.33(-2.00%)
Jan 30, 2024 16.29 16.52 16.29 16.49 3,028 +0.03(+0.19%)
Jan 29, 2024 16.24 16.46 16.24 16.46 3,451 +0.10(+0.63%)
Jan 26, 2024 16.31 16.36 16.31 16.36 889 +0.12(+0.71%)
Jan 25, 2024 16.33 16.36 16.24 16.24 1,815 -0.21(-1.27%)
Jan 24, 2024 16.76 16.76 16.39 16.45 2,451 +0.21(+1.26%)
Jan 23, 2024 15.99 16.31 15.99 16.24 5,401 +0.30(+1.91%)
Jan 22, 2024 16.03 16.08 15.82 15.94 7,955 -0.48(-2.92%)
Jan 19, 2024 16.21 16.42 16.02 16.42 3,983 -0.12(-0.73%)
Jan 18, 2024 16.43 16.54 16.35 16.54 1,848 +0.08(+0.49%)
Jan 17, 2024 16.55 16.55 16.37 16.46 3,179 -0.41(-2.42%)
Jan 16, 2024 17.06 17.06 16.87 16.87 5,758 -0.36(-2.07%)
Jan 12, 2024 17.10 17.40 17.10 17.23 13,596 +0.40(+2.39%)
Jan 11, 2024 16.85 16.90 16.62 16.82 2,358 +0.03(+0.17%)
Jan 10, 2024 16.96 16.96 16.80 16.80 1,521 -0.16(-0.97%)
Jan 09, 2024 16.82 16.96 16.79 16.96 4,671 -0.12(-0.70%)
Jan 08, 2024 17.00 17.08 16.92 17.08 1,104 +0.00(+0.00%)
Jan 05, 2024 17.29 17.29 17.02 17.08 1,140 -0.07(-0.41%)
Jan 04, 2024 17.05 17.21 17.05 17.15 3,191 +0.06(+0.35%)
Jan 03, 2024 17.19 17.19 17.05 17.09 3,550 -0.31(-1.76%)
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.