Sprott Critical Materials ETF (NQ: SETM )

18.09 -0.62 (-3.30%)

Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	18.54	18.54	17.92	18.09	6,194	-0.62(-3.30%)
Nov 07, 2024	18.00	18.84	18.00	18.71	34,182	+0.82(+4.56%)
Nov 06, 2024	17.71	17.95	17.71	17.90	16,120	-0.32(-1.77%)
Nov 05, 2024	18.06	18.25	18.06	18.22	8,242	+0.09(+0.52%)
Nov 04, 2024	18.01	18.23	17.94	18.12	22,277	+0.12(+0.69%)
Nov 01, 2024	18.01	18.25	17.95	18.00	18,168	+0.04(+0.22%)
Oct 31, 2024	18.12	18.12	17.74	17.96	18,153	-0.38(-2.05%)
Oct 30, 2024	18.29	18.49	18.29	18.34	7,187	-0.38(-2.00%)
Oct 29, 2024	18.62	18.79	18.58	18.71	13,296	+0.01(+0.05%)
Oct 28, 2024	18.56	18.72	18.50	18.70	19,011	+0.19(+1.03%)
Oct 25, 2024	18.57	18.75	18.47	18.51	18,474	-0.02(-0.13%)
Oct 24, 2024	18.54	18.74	18.30	18.53	28,695	+0.06(+0.34%)
Oct 23, 2024	18.70	18.72	18.29	18.47	7,509	-0.68(-3.55%)
Oct 22, 2024	18.96	19.15	18.81	19.15	28,443	+0.37(+1.97%)
Oct 21, 2024	19.00	19.29	18.66	18.78	18,735	-0.15(-0.79%)
Oct 18, 2024	18.68	18.93	18.68	18.93	10,792	+0.32(+1.72%)
Oct 17, 2024	18.93	18.93	18.60	18.61	17,465	-0.02(-0.08%)
Oct 16, 2024	18.46	18.70	18.43	18.62	12,589	+0.46(+2.56%)
Oct 15, 2024	18.35	18.45	18.11	18.16	26,052	-0.29(-1.57%)
Oct 14, 2024	18.59	18.59	18.31	18.45	17,138	-0.11(-0.62%)
Oct 11, 2024	18.32	18.61	18.31	18.56	6,750	+0.21(+1.13%)
Oct 10, 2024	18.63	18.63	18.16	18.36	9,338	+0.07(+0.36%)
Oct 09, 2024	17.90	18.29	17.90	18.29	29,398	+0.31(+1.72%)
Oct 08, 2024	17.97	18.19	17.85	17.98	18,912	-0.47(-2.55%)
Oct 07, 2024	18.74	18.74	18.28	18.45	4,826	+0.00(+0.00%)
Oct 04, 2024	18.19	18.45	18.11	18.45	11,636	+0.70(+3.94%)
Oct 03, 2024	17.78	17.83	17.75	17.75	7,763	-0.45(-2.47%)
Oct 02, 2024	18.94	18.94	18.10	18.20	36,819	-0.12(-0.66%)
Oct 01, 2024	18.58	18.58	17.83	18.32	13,250	+0.44(+2.46%)
Sep 30, 2024	18.01	18.11	17.81	17.88	19,599	-0.18(-1.00%)
Sep 27, 2024	18.26	18.35	18.06	18.06	22,232	-0.49(-2.64%)
Sep 26, 2024	17.82	18.55	17.82	18.55	19,647	+1.08(+6.18%)
Sep 25, 2024	17.46	17.59	17.25	17.47	41,429	-0.12(-0.68%)
Sep 24, 2024	16.93	17.59	16.93	17.59	15,904	+1.06(+6.41%)
Sep 23, 2024	16.38	16.59	16.32	16.53	25,515	+0.33(+2.04%)
Sep 20, 2024	16.28	16.40	16.05	16.20	16,168	-0.10(-0.61%)
Sep 19, 2024	16.20	16.32	16.18	16.30	28,190	+0.61(+3.89%)
Sep 18, 2024	15.82	15.82	15.69	15.69	967	-0.28(-1.75%)
Sep 17, 2024	15.88	16.00	15.73	15.97	23,744	+0.10(+0.63%)
Sep 16, 2024	15.85	15.87	15.69	15.87	6,527	+0.02(+0.13%)
Sep 13, 2024	15.76	15.85	15.76	15.85	32,011	+0.02(+0.13%)
Sep 12, 2024	15.63	15.84	15.60	15.83	8,517	+0.32(+2.06%)
Sep 11, 2024	15.04	15.51	15.04	15.51	28,404	+0.88(+6.02%)
Sep 10, 2024	14.56	14.63	14.33	14.63	12,374	+0.03(+0.21%)
Sep 09, 2024	14.55	14.61	14.55	14.60	7,020	+0.27(+1.88%)
Sep 06, 2024	14.73	14.73	14.30	14.33	14,772	-0.57(-3.83%)
Sep 05, 2024	15.07	15.07	14.90	14.90	13,645	-0.15(-1.00%)
Sep 04, 2024	14.90	15.15	14.81	15.05	10,538	+0.05(+0.33%)

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.