Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Sprottenergyetf (SETM)
Sprottenergyetf (SETM) Historical

SETM Sprottenergyetf

5.9115

-0.0605 (-1.01%)

Jul 22 2024 - Closed

Delayed by 15 minutes

SETM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	5.9115	-0.06	-1.01%	5.95	6.003	5.898	5,042
Jul 19 2024	5.972	-0.08	-1.31%	5.972	5.972	5.972	0
Jul 18 2024	6.0515	-0.13	-2.12%	6.0515	6.0515	6.0515	78
Jul 17 2024	6.1825	-0.11	-1.68%	6.159	6.211	6.159	1,000
Jul 16 2024	6.288	-0.04	-0.58%	6.24	6.382	6.118	2,020
Jul 15 2024	6.3245	-0.05	-0.77%	6.3245	6.3245	6.3245	0
Jul 12 2024	6.3735	0.11	1.68%	6.3735	6.3735	6.3735	0
Jul 11 2024	6.268	0.10	1.70%	6.268	6.268	6.268	1,033
Jul 10 2024	6.1635	0.14	2.38%	6.1635	6.1635	6.1635	0
Jul 09 2024	6.0205	-0.11	-1.79%	6.0205	6.0205	6.0205	0
Jul 08 2024	6.1305	-0.08	-1.34%	6.1305	6.1305	6.1305	1
Jul 05 2024	6.214	0.02	0.36%	6.214	6.214	6.214	0
Jul 04 2024	6.192	0.07	1.22%	6.192	6.192	6.192	0
Jul 03 2024	6.1175	0.22	3.79%	5.975	6.208	5.9435	320
Jul 02 2024	5.894	-0.01	-0.10%	5.93	6.0105	5.852	37,699
Jul 01 2024	5.90	0.00	0.05%	5.96	5.988	5.842	811
Jun 28 2024	5.897	0.00	0.00%	5.897	5.897	5.897	0
Jun 27 2024	5.897	-0.04	-0.72%	5.95	5.95	5.831	10,000
Jun 26 2024	5.94	0.06	1.02%	5.94	5.94	5.94	0
Jun 25 2024	5.88	-0.04	-0.73%	5.838	5.8805	5.81	8,070
Jun 24 2024	5.923	0.00	0.00%	5.923	5.923	5.923	0
Jun 21 2024	5.923	-0.06	-0.98%	5.977	5.977	5.906	100
Jun 20 2024	5.9815	0.02	0.30%	5.995	6.0055	5.8515	11,680
Jun 19 2024	5.9635	0.00	0.00%	5.9635	5.9635	5.9635	0
Jun 18 2024	5.9635	0.07	1.24%	5.9635	5.9635	5.9635	0
Jun 17 2024	5.8905	-0.06	-1.02%	5.8905	5.8905	5.8905	0
Jun 14 2024	5.951	-0.12	-2.04%	5.946	5.985	5.946	289
Jun 13 2024	6.075	-0.21	-3.28%	6.075	6.075	6.075	1,305
Jun 12 2024	6.281	0.04	0.70%	6.294	6.332	6.281	256
Jun 11 2024	6.2375	-0.14	-2.25%	6.2375	6.2375	6.2375	0
Jun 10 2024	6.381	0.03	0.48%	6.381	6.381	6.381	0
Jun 07 2024	6.3505	-0.18	-2.70%	6.3505	6.3505	6.3505	0
Jun 06 2024	6.527	0.09	1.35%	6.527	6.527	6.527	0
Jun 05 2024	6.44	-0.09	-1.44%	6.44	6.44	6.44	0
Jun 04 2024	6.534	-0.19	-2.78%	6.593	6.6155	6.455	3,636
Jun 03 2024	6.7205	0.03	0.41%	6.7205	6.7205	6.7205	0
May 31 2024	6.693	-0.04	-0.58%	6.799	6.799	6.6915	512
May 30 2024	6.732	-0.06	-0.89%	6.732	6.732	6.732	974
May 29 2024	6.7925	-0.13	-1.86%	6.825	6.825	6.779	256
May 28 2024	6.921	0.18	2.69%	6.921	6.921	6.921	0
May 24 2024	6.74	0.02	0.34%	6.699	6.7585	6.699	120
May 23 2024	6.717	-0.18	-2.58%	6.717	6.717	6.717	0
May 22 2024	6.895	-0.16	-2.32%	7.008	7.008	6.80	122
May 21 2024	7.059	0.00	0.00%	7.098	7.098	7.059	1,336
May 20 2024	7.059	0.08	1.18%	7.32	7.32	6.9805	405
May 17 2024	6.9765	0.17	2.52%	6.9765	6.9765	6.9765	0
May 16 2024	6.805	0.01	0.15%	6.74	6.8105	6.74	3,331
May 15 2024	6.7945	0.04	0.61%	6.7945	6.7945	6.7945	0
May 14 2024	6.753	0.12	1.76%	6.748	6.7775	6.719	1,150
May 13 2024	6.636	-0.05	-0.73%	6.636	6.636	6.636	0
May 10 2024	6.685	0.05	0.78%	6.685	6.685	6.685	0
May 09 2024	6.633	0.10	1.60%	6.633	6.633	6.633	0
May 08 2024	6.5285	-0.08	-1.19%	6.5285	6.5285	6.5285	0
May 07 2024	6.607	0.15	2.37%	6.607	6.607	6.607	13
May 03 2024	6.454	0.10	1.61%	6.448	6.476	6.4195	901
May 02 2024	6.352	0.04	0.67%	6.278	6.4015	6.278	882
May 01 2024	6.31	-0.05	-0.79%	6.31	6.31	6.31	0
Apr 30 2024	6.36	-0.10	-1.51%	6.50	6.50	6.3545	49
Apr 29 2024	6.4575	0.17	2.64%	6.4575	6.4575	6.4575	191
Apr 26 2024	6.2915	0.13	2.07%	6.2915	6.2915	6.2915	0
Apr 25 2024	6.164	0.06	0.93%	6.164	6.164	6.164	0
Apr 24 2024	6.107	-0.04	-0.70%	6.107	6.107	6.107	0

Sprottenergyetf

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