Skip to main content

Sprott Energy Transition Materials ETF (NQ: SETM )

17.57 -0.32 (-1.79%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 17.45 17.67 17.34 17.58 7,390 +0.26(+1.50%)
Mar 28, 2024 17.14 17.32 17.14 17.32 1,312 +0.27(+1.61%)
Mar 27, 2024 16.71 17.05 16.71 17.05 12,898 +0.29(+1.70%)
Mar 26, 2024 16.84 16.90 16.76 16.76 2,347 -0.12(-0.71%)
Mar 25, 2024 17.03 17.19 16.88 16.88 14,712 -0.14(-0.84%)
Mar 22, 2024 17.14 17.15 17.02 17.02 1,970 -0.26(-1.51%)
Mar 21, 2024 17.35 17.38 17.28 17.28 3,612 +0.03(+0.15%)
Mar 20, 2024 16.76 17.26 16.71 17.26 4,375 +0.59(+3.54%)
Mar 19, 2024 16.65 16.79 16.58 16.67 3,753 -0.24(-1.42%)
Mar 18, 2024 17.09 17.09 16.82 16.91 4,288 -0.06(-0.34%)
Mar 15, 2024 16.80 17.01 16.80 16.96 2,936 +0.15(+0.91%)
Mar 14, 2024 16.86 16.88 16.71 16.81 3,882 -0.11(-0.64%)
Mar 13, 2024 17.02 17.10 16.92 16.92 1,749 +0.22(+1.33%)
Mar 12, 2024 16.70 16.70 16.70 16.70 231 +0.06(+0.34%)
Mar 11, 2024 16.55 16.64 16.55 16.64 1,829 +0.14(+0.85%)
Mar 08, 2024 16.77 16.77 16.41 16.50 2,791 -0.26(-1.55%)
Mar 07, 2024 16.54 16.84 16.54 16.76 5,413 +0.45(+2.73%)
Mar 06, 2024 16.23 16.35 16.23 16.31 1,090 +0.49(+3.13%)
Mar 05, 2024 16.34 16.34 15.82 15.82 5,702 -0.72(-4.33%)
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%)
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.