Free Trial

Sprott Energy Transition Materials ETF (SETM) Chart & Stock Price History

$18.00
+0.04 (+0.22%)
(As of 11/1/2024 ET)

Sprott Energy Transition Materials ETF Stock Price Performance

5 Day
Performance
-3.74%
1 Month
Performance
-1.10%
3 Month
Performance
+18.42%
6 Month
Performance
-2.83%
Year-To-Date
Performance
+1.77%
1 Year
Performance
+8.50%
Receive SETM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sprott Energy Transition Materials ETF and its competitors with MarketBeat's FREE daily newsletter

SETM Stock Chart for Saturday, November, 2, 2024

Sprott Energy Transition Materials ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$17.96$18.00
+0.22%
$18.25$17.9518,168 shs$32.40 million
10/31/2024$18.33$17.96
-2.02%
$18.12$17.7418,153 shs$30.89 million
10/30/2024$18.71$18.33
-2.03%
$18.49$18.297,187 shs$31.53 million
10/29/2024$18.70$18.71
+0.05%
$18.79$18.5813,296 shs$32.18 million
10/28/2024$18.51$18.70
+1.03%
$18.72$18.5019,011 shs$32.16 million
10/25/2024$18.53$18.51
-0.11%
$18.75$18.4718,424 shs$31.84 million
10/24/2024$18.47$18.53
+0.32%
$18.74$18.3028,695 shs$31.87 million
10/23/2024$19.15$18.47
-3.55%
$18.72$18.297,509 shs$31.77 million
10/22/2024$18.78$19.15
+1.97%
$19.15$18.8128,443 shs$32.94 million
10/21/2024$18.93$18.78
-0.79%
$19.29$18.6618,735 shs$32.30 million
10/18/2024$18.61$18.93
+1.72%
$18.93$18.6810,792 shs$31.05 million
10/17/2024$18.63$18.61
-0.08%
$18.93$18.6017,465 shs$30.52 million
10/16/2024$18.16$18.63
+2.56%
$18.70$18.4312,589 shs$30.55 million
10/15/2024$18.45$18.16
-1.57%
$18.45$18.1126,052 shs$29.78 million
10/14/2024$18.56$18.45
-0.62%
$18.59$18.3117,138 shs$30.26 million
10/11/2024$18.36$18.56
+1.09%
$18.61$18.316,750 shs$30.07 million
10/10/2024$18.29$18.36
+0.38%
$18.63$18.169,337 shs$29.74 million
10/09/2024$17.98$18.29
+1.72%
$18.29$17.9029,395 shs$29.63 million
10/08/2024$18.45$17.98
-2.55%
$18.19$17.8518,912 shs$29.13 million
10/07/2024$18.45$18.45$18.74$18.284,826 shs$29.52 million
10/04/2024$17.75$18.45
+3.94%
$18.45$18.1111,636 shs$29.52 million
10/03/2024$18.20$17.75
-2.47%
$17.83$17.757,763 shs$21.48 million
10/02/2024$18.32$18.20
-0.66%
$18.94$18.1036,819 shs$22.02 million
10/01/2024$17.88$18.32
+2.46%
$18.58$17.8313,250 shs$22.17 million
09/30/2024$18.06$17.88
-1.00%
$18.11$17.8119,599 shs$21.64 million
09/27/2024$18.55$18.06
-2.64%
$18.35$18.0622,232 shs$21.85 million
09/26/2024$17.47$18.55
+6.18%
$18.55$17.8219,647 shs$22.45 million
09/25/2024$17.59$17.47
-0.68%
$17.59$17.2541,029 shs$21.14 million
09/24/2024$16.53$17.59
+6.41%
$17.59$16.9315,904 shs$21.28 million
09/23/2024$16.20$16.53
+2.04%
$16.59$16.3225,515 shs$20.00 million
09/20/2024$16.30$16.20
-0.61%
$16.40$16.0516,138 shs$19.60 million
09/19/2024$15.69$16.30
+3.89%
$16.32$16.1828,190 shs$19.72 million
09/18/2024$15.97$15.69
-1.75%
$15.82$15.69967 shs$18.99 million
09/17/2024$15.87$15.97
+0.63%
$16.00$15.7323,744 shs$19.32 million
09/16/2024$15.85$15.87
+0.13%
$15.87$15.696,527 shs$19.20 million
09/13/2024$15.83$15.85
+0.13%
$15.85$15.7632,011 shs$19.18 million
09/12/2024$15.51$15.83
+2.06%
$15.84$15.608,517 shs$19.15 million
09/11/2024$14.63$15.51
+6.02%
$15.51$15.0428,404 shs$18.77 million
09/10/2024$14.60$14.63
+0.21%
$14.63$14.3312,374 shs$17.70 million
09/09/2024$14.33$14.60
+1.88%
$14.60$14.557,020 shs$17.67 million
Crypto Crash Ahead? (27 Experts Weigh In) (Ad)

Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!

Click here to reserve your spot at the emergency crypto summit now.
09/06/2024$14.90$14.33
-3.83%
$14.73$14.3014,772 shs$17.34 million
09/05/2024$15.05$14.90
-1.00%
$15.07$14.9013,645 shs$18.03 million
09/04/2024$15.00$15.05
+0.33%
$15.15$14.8110,538 shs$18.21 million
09/03/2024$16.04$15.00
-6.48%
$15.56$14.8715,572 shs$18.15 million
09/02/2024$16.04$16.04$16.04$15.892,000 shs$19.41 million
08/30/2024$16.00$16.04
+0.25%
$16.04$15.892,027 shs$19.41 million
08/29/2024$16.21$16.00
-1.30%
$16.04$15.8017,952 shs$19.36 million
08/28/2024$16.37$16.21
-0.98%
$16.21$15.845,986 shs$19.61 million
08/27/2024$16.32$16.37
+0.31%
$16.49$16.176,578 shs$19.81 million
08/26/2024$16.62$16.32
-1.81%
$16.71$16.2413,251 shs$19.75 million
08/23/2024$15.94$16.62
+4.27%
$16.62$16.0320,408 shs$20.11 million
08/22/2024$16.45$15.94
-3.10%
$16.38$15.7747,509 shs$19.29 million
08/21/2024$15.65$16.45
+5.11%
$16.45$15.9120,602 shs$19.90 million
08/20/2024$15.73$15.65
-0.51%
$15.80$15.5914,585 shs$18.94 million
08/19/2024$15.50$15.73
+1.48%
$15.74$15.505,547 shs$19.03 million
08/16/2024$15.50$15.50$15.52$15.3852,510 shs$18.76 million
08/15/2024$14.98$15.50
+3.47%
$15.50$15.3010,164 shs$18.76 million
08/14/2024$15.08$14.98
-0.66%
$15.29$14.9015,126 shs$18.13 million
08/13/2024$14.94$15.08
+0.94%
$15.10$14.8718,546 shs$18.25 million
08/12/2024$14.97$14.94
-0.20%
$15.07$14.887,400 shs$18.08 million
08/09/2024$14.92$14.97
+0.34%
$15.00$14.9117,646 shs$18.11 million
08/08/2024$14.55$14.92
+2.52%
$14.98$14.627,182 shs$18.05 million
08/07/2024$14.81$14.55
-1.73%
$15.10$14.5517,208 shs$17.61 million
08/06/2024$14.56$14.81
+1.72%
$14.84$14.5214,807 shs$17.92 million
08/05/2024$15.20$14.56
-4.21%
$14.79$14.3011,917 shs$17.62 million
08/02/2024$15.96$15.20
-4.76%
$15.80$15.1113,777 shs$18.39 million
08/01/2024$16.77$15.96
-4.83%
$16.67$15.849,969 shs$19.31 million


This page (NASDAQ:SETM) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners