Sprott Critical Materials ETF (SETM)
17.91
+0.02
(+0.11%)
USD |
NASDAQ |
Nov 21, 16:00
SETM Price: 17.91 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 17.56 | 18.05 | 17.56 | 17.91 | 11605.00 |
| Nov 20, 2024 | 17.76 | 17.94 | 17.74 | 17.89 | 3372.00 |
| Nov 19, 2024 | 17.82 | 17.99 | 17.77 | 17.95 | 13931.00 |
| Nov 18, 2024 | 17.62 | 17.91 | 17.62 | 17.93 | 13723.00 |
| Nov 15, 2024 | 17.30 | 17.46 | 17.17 | 17.20 | 14549.00 |
| Nov 14, 2024 | 17.57 | 17.57 | 17.31 | 17.40 | 29623.00 |
| Nov 13, 2024 | 17.84 | 17.84 | 17.47 | 17.62 | 7856.00 |
| Nov 12, 2024 | 17.78 | 17.78 | 17.44 | 17.66 | 4650.00 |
| Nov 11, 2024 | 17.95 | 18.06 | 17.84 | 17.95 | 17138.00 |
| Nov 08, 2024 | 18.54 | 18.54 | 17.92 | 18.10 | 6194.00 |
| Nov 07, 2024 | 18.00 | 18.84 | 18.00 | 18.71 | 34182.00 |
| Nov 06, 2024 | 17.71 | 17.95 | 17.71 | 17.90 | 16120.00 |
| Nov 05, 2024 | 18.06 | 18.26 | 18.06 | 18.22 | 8242.00 |
| Nov 04, 2024 | 18.01 | 18.23 | 17.94 | 18.12 | 22277.00 |
| Nov 01, 2024 | 18.01 | 18.25 | 17.95 | 18.00 | 18168.00 |
| Oct 31, 2024 | 18.12 | 18.12 | 17.74 | 17.96 | 18153.00 |
| Oct 30, 2024 | 18.29 | 18.49 | 18.29 | 18.34 | 7187.00 |
| Oct 29, 2024 | 18.62 | 18.79 | 18.58 | 18.71 | 13296.00 |
| Oct 28, 2024 | 18.56 | 18.72 | 18.50 | 18.70 | 19011.00 |
| Oct 25, 2024 | 18.56 | 18.75 | 18.47 | 18.51 | 18474.00 |
| Oct 24, 2024 | 18.54 | 18.74 | 18.30 | 18.53 | 28695.00 |
| Oct 23, 2024 | 18.70 | 18.72 | 18.29 | 18.47 | 7509.00 |
| Oct 22, 2024 | 18.96 | 19.15 | 18.81 | 19.15 | 28443.00 |
| Oct 21, 2024 | 19.00 | 19.29 | 18.66 | 18.78 | 18735.00 |
| Oct 18, 2024 | 18.68 | 18.93 | 18.68 | 18.93 | 10792.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.33
Minimum
Sep 06 2024
20.76
Maximum
May 20 2024
17.38
Average
17.37
Median
Oct 02 2023