Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
Sprott Energy Transition Materials UCITS ETF Acc Share Class (SETM)
Sprott Energy Transition Materials UCITS ETF Acc Share Class (SETM) Historical

SETM Sprott Energy Transition Materials UCITS ETF Acc Share Class

5.52

-0.077 (-1.38%)

Jul 19 2024 - Closed

Delayed by 15 minutes

SETM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	5.597	0.01	0.16%	5.597	5.597	5.597	300
Jul 17 2024	5.588	-0.24	-4.09%	5.635	5.635	5.588	1,730
Jul 16 2024	5.826	0.00	0.00%	5.826	5.826	5.826	0
Jul 15 2024	5.826	0.13	2.34%	5.826	5.826	5.826	66
Jul 12 2024	5.693	0.00	0.00%	5.693	5.693	5.693	0
Jul 11 2024	5.693	0.00	0.00%	5.693	5.693	5.693	0
Jul 10 2024	5.693	0.00	0.00%	5.693	5.693	5.693	0
Jul 09 2024	5.693	0.00	0.00%	5.693	5.693	5.693	0
Jul 08 2024	5.693	-0.08	-1.40%	5.693	5.693	5.693	744
Jul 05 2024	5.774	0.07	1.26%	5.766	5.774	5.766	803
Jul 04 2024	5.702	0.00	0.00%	5.702	5.702	5.702	0
Jul 03 2024	5.702	0.17	3.04%	5.616	5.702	5.615	918
Jul 02 2024	5.534	-0.02	-0.29%	5.534	5.534	5.534	436
Jul 01 2024	5.55	0.01	0.22%	5.545	5.55	5.545	1,828
Jun 28 2024	5.538	0.05	0.91%	5.538	5.538	5.538	50
Jun 27 2024	5.488	0.00	0.00%	5.488	5.488	5.488	0
Jun 26 2024	5.488	0.00	0.05%	5.488	5.488	5.488	1,250
Jun 25 2024	5.485	0.00	0.00%	5.485	5.485	5.485	0
Jun 24 2024	5.485	-0.08	-1.42%	5.28	5.485	5.28	215
Jun 21 2024	5.564	-0.04	-0.77%	5.35	5.564	5.35	1,973
Jun 20 2024	5.607	-0.01	-0.14%	5.645	5.645	5.607	1,720
Jun 19 2024	5.615	-0.20	-3.51%	5.615	5.615	5.615	1,926
Jun 18 2024	5.819	0.00	0.00%	5.819	5.819	5.819	0
Jun 17 2024	5.819	0.00	0.00%	5.819	5.819	5.819	0
Jun 14 2024	5.819	0.00	0.00%	5.819	5.819	5.819	0
Jun 13 2024	5.819	0.00	0.00%	5.819	5.819	5.819	0
Jun 12 2024	5.819	-0.11	-1.79%	5.819	5.819	5.819	800
Jun 11 2024	5.925	0.00	0.00%	5.925	5.925	5.925	0
Jun 10 2024	5.925	-0.10	-1.59%	5.925	5.925	5.925	169
Jun 07 2024	6.021	0.00	0.00%	6.021	6.021	6.021	0
Jun 06 2024	6.021	0.00	0.00%	6.021	6.021	6.021	0
Jun 05 2024	6.021	0.00	0.00%	6.021	6.021	6.021	0
Jun 04 2024	6.021	-0.22	-3.59%	6.065	6.065	6.021	1,500
Jun 03 2024	6.245	0.01	0.22%	6.245	6.245	6.245	32
May 31 2024	6.231	0.03	0.50%	6.242	6.242	6.163	382
May 30 2024	6.20	-0.14	-2.21%	6.468	6.62	6.20	330
May 29 2024	6.34	0.00	0.00%	6.34	6.34	6.34	0
May 28 2024	6.34	0.09	1.38%	6.34	6.34	6.34	1,000
May 27 2024	6.254	0.13	2.09%	6.36	6.51	6.254	200
May 24 2024	6.126	-0.12	-1.86%	6.126	6.126	6.126	336
May 23 2024	6.242	-0.30	-4.57%	6.204	6.242	6.204	114
May 22 2024	6.541	0.00	0.00%	6.541	6.541	6.541	0
May 21 2024	6.541	-0.06	-0.89%	6.571	6.571	6.541	963
May 20 2024	6.60	0.49	8.06%	6.55	6.60	6.52	4,146
May 17 2024	6.108	0.00	0.00%	6.108	6.108	6.108	0
May 16 2024	6.108	0.00	0.00%	6.108	6.108	6.108	0
May 15 2024	6.108	0.00	0.00%	6.108	6.108	6.108	0
May 14 2024	6.108	-0.08	-1.28%	6.108	6.108	6.108	100
May 13 2024	6.187	-0.10	-1.57%	6.187	6.187	6.187	55
May 10 2024	6.286	0.15	2.49%	6.286	6.286	6.286	650
May 09 2024	6.133	0.00	0.00%	6.133	6.133	6.133	0
May 08 2024	6.133	-0.03	-0.54%	6.133	6.133	6.133	20
May 07 2024	6.166	0.19	3.14%	6.166	6.166	6.166	104
May 06 2024	5.978	0.00	0.00%	5.978	5.978	5.978	0
May 03 2024	5.978	0.00	0.00%	5.978	5.978	5.978	0
May 02 2024	5.978	-0.01	-0.13%	5.978	5.978	5.978	32
Apr 30 2024	5.986	0.20	3.53%	5.986	5.986	5.986	1,383
Apr 29 2024	5.782	0.00	0.00%	5.782	5.782	5.782	0
Apr 26 2024	5.782	0.00	0.00%	5.782	5.782	5.782	0
Apr 25 2024	5.782	0.07	1.28%	5.782	5.782	5.782	150
Apr 24 2024	5.709	0.00	0.00%	5.709	5.709	5.709	0
Apr 23 2024	5.709	-0.11	-1.94%	5.709	5.709	5.709	500
Apr 22 2024	5.822	-0.07	-1.20%	5.80	5.822	5.80	805

Sprott Energy Transition...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions