Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sprott Critical Materials ETF (NQ: SETM )

18.45 +0.70 (+3.94%)
Official Closing Price Updated: 4:15 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.