U.S. markets closed

Sprott Energy Transition Materials ETF (SETM)

NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
18.33+0.07 (+0.41%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 jun 202418.3318.4318.1418.3318.339,378
07 jun 202419.0519.0518.2118.2618.267,100
06 jun 202418.7419.1218.7219.1219.127,600
05 jun 202418.7118.7718.6518.7518.754,300
04 jun 202418.9919.0018.5718.7118.7110,600
03 jun 202419.7019.7019.2119.2619.2613,600
31 may 202419.6119.7219.3519.7219.729,600
30 may 202419.5919.6019.5019.5119.5118,100
29 may 202419.7019.7019.5119.5519.552,300
28 may 202419.9520.0419.8419.9219.9215,200
24 may 202419.5619.7219.4419.6219.625,700
23 may 202419.7820.0219.2319.2719.2714,900
22 may 202420.5020.5019.6519.7119.7117,900
21 may 202420.8120.8220.5820.6820.6812,300
20 may 202420.5420.9520.4820.7620.7614,100
17 may 202419.9420.4519.9020.4020.4011,200
16 may 202419.6219.7819.5619.6619.661,100
15 may 202419.8519.8519.3619.6119.6113,900
14 may 202419.4519.8319.4519.8319.835,600
13 may 202419.4419.5219.2519.3319.334,700
10 may 202419.6619.6619.3019.4319.433,100
09 may 202419.3119.4519.3019.4119.412,100
08 may 202419.1219.1218.9019.0119.013,100
07 may 202419.4419.5219.2519.3519.352,900
06 may 202419.0319.4019.0319.2919.293,000
03 may 202418.7218.9018.7118.8618.866,900
02 may 202418.2618.6118.2618.5218.522,800
01 may 202418.6118.6118.2218.5018.502,300
30 abr 202418.5818.5818.1318.1318.138,500
29 abr 202418.6318.8618.5618.8618.866,600
26 abr 202418.0418.3018.0418.3018.301,300
25 abr 202417.7017.9917.7017.9017.903,300
24 abr 202417.6917.8417.5717.7417.746,100
23 abr 202417.6717.6817.6717.6817.68900
22 abr 202417.6317.7117.5717.7117.71600
19 abr 202418.0018.2017.8517.8917.8939,300
18 abr 202417.9818.1417.9218.0418.0436,500
17 abr 202418.1118.1117.8917.8917.891,600
16 abr 202417.6517.7517.4317.6517.6510,600
15 abr 202418.4018.4017.9218.0518.057,800
12 abr 202418.7418.8918.1218.1618.1611,200
11 abr 202418.5518.6818.2418.6818.684,700
10 abr 202418.1918.4818.1818.3818.386,400
09 abr 202418.6618.6618.4318.5818.584,400
08 abr 202418.3218.4718.0618.3918.3913,700
05 abr 202417.9218.1117.8718.0618.062,400
04 abr 202418.3018.4317.9517.9517.955,500
03 abr 202417.7518.2417.7518.2418.2410,400
02 abr 202417.5617.6717.5017.6117.618,700
01 abr 202417.4517.6717.3417.5817.587,400
28 mar 202417.1417.3217.1417.3217.321,300
27 mar 202416.7117.0516.7117.0517.0512,900
26 mar 202416.8416.9016.7616.7616.762,300
25 mar 202417.0317.1916.8816.8816.8814,700
22 mar 202417.1417.1517.0217.0217.022,000
21 mar 202417.3517.3817.2817.2817.283,600
20 mar 202416.7617.2616.7117.2617.264,400
19 mar 202416.6516.7916.5816.6716.673,800
18 mar 202417.0917.0916.8216.9116.914,300
15 mar 202416.8017.0116.8016.9716.972,900
14 mar 202416.8616.8816.7116.8116.813,900
13 mar 202417.0217.1016.9216.9216.921,700
12 mar 202416.7016.7016.7016.7016.70200
11 mar 202416.5516.6416.5516.6416.641,800
08 mar 202416.7716.7716.4116.5016.502,800
07 mar 202416.5416.8416.5416.7616.765,400
06 mar 202416.2316.3516.2316.3116.311,100
05 mar 202416.3416.3415.8215.8215.825,700
04 mar 202416.7216.7216.4616.5416.5429,000
01 mar 202416.4516.7516.4516.7416.741,900
29 feb 202416.0416.3016.0416.2816.285,500
28 feb 202415.9216.1215.9216.0416.041,300
27 feb 202415.9216.0915.9216.0316.034,300
26 feb 202415.6715.7615.6115.7315.732,400
23 feb 202415.7215.7515.5715.7015.707,500
22 feb 202415.8815.8915.8015.8015.802,600
21 feb 202415.8115.8515.7715.8515.852,100
20 feb 202416.0216.0815.7015.7515.7512,800
16 feb 202416.2016.3916.2016.2916.299,300
15 feb 202415.7816.0715.7815.9715.972,400
14 feb 202415.5515.7615.5215.7315.738,100
13 feb 202415.7915.8215.2915.4015.4017,600
12 feb 202415.9916.2315.9916.1616.162,000
09 feb 202416.0216.0615.9115.9715.974,500
08 feb 202416.2016.4616.0316.0616.064,100
07 feb 202416.2516.3116.1016.1016.108,200
06 feb 202415.9216.2215.9216.2216.2212,100
05 feb 202416.1116.1115.8715.9215.923,900
02 feb 202416.4916.4916.4016.4916.496,300
01 feb 202416.4916.7416.4916.7416.7411,800
31 ene 202416.5316.6016.1016.1616.167,300
30 ene 202416.2916.5216.2916.4916.493,000
29 ene 202416.2416.4616.2416.4616.463,500
26 ene 202416.3116.3516.3116.3516.35900
25 ene 202416.3316.3616.2416.2416.241,800
24 ene 202416.7616.7616.3916.4516.452,500
23 ene 202415.9916.3115.9916.2416.245,400
22 ene 202416.0316.0815.8215.9415.948,000
19 ene 202416.2116.4216.0216.4216.424,000
18 ene 202416.4316.5416.3516.5416.541,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...