Sprott Critical Materials ETF (NQ: SETM )

18.34 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 15.40 15.40 14.87 15.00 15,772 -1.04(-6.48%)
Aug 30, 2024 16.00 16.04 15.89 16.04 2,027 +0.04(+0.25%)
Aug 29, 2024 15.91 16.04 15.80 16.00 17,952 -0.21(-1.30%)
Aug 28, 2024 15.92 16.21 15.84 16.21 5,986 -0.16(-0.98%)
Aug 27, 2024 16.23 16.40 16.17 16.37 6,578 +0.05(+0.31%)
Aug 26, 2024 16.24 16.71 16.24 16.32 13,251 -0.30(-1.81%)
Aug 23, 2024 16.04 16.62 16.03 16.62 20,408 +0.68(+4.27%)
Aug 22, 2024 16.00 16.38 15.77 15.94 47,532 -0.51(-3.10%)
Aug 21, 2024 15.96 16.45 15.91 16.45 20,613 +0.79(+5.08%)
Aug 20, 2024 15.76 15.80 15.59 15.65 14,591 -0.08(-0.48%)
Aug 19, 2024 15.50 15.74 15.50 15.73 5,547 +0.23(+1.48%)
Aug 16, 2024 15.38 15.52 15.38 15.50 52,510 +0.00(+0.00%)
Aug 15, 2024 15.30 15.50 15.30 15.50 10,164 +0.52(+3.47%)
Aug 14, 2024 15.08 15.29 14.90 14.98 15,126 -0.10(-0.66%)
Aug 13, 2024 14.90 15.10 14.87 15.08 18,546 +0.14(+0.96%)
Aug 12, 2024 14.99 15.07 14.88 14.94 7,400 -0.03(-0.22%)
Aug 09, 2024 14.95 15.00 14.91 14.97 17,646 +0.05(+0.36%)
Aug 08, 2024 14.62 14.98 14.62 14.92 7,182 +0.36(+2.49%)
Aug 07, 2024 14.97 15.10 14.55 14.55 17,260 -0.26(-1.73%)
Aug 06, 2024 14.53 14.84 14.52 14.81 14,807 +0.25(+1.72%)
Aug 05, 2024 14.79 14.79 14.29 14.56 11,917 -0.64(-4.21%)
Aug 02, 2024 15.80 15.80 15.11 15.20 13,777 -0.76(-4.73%)
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.