Scarica l'app Stockscreener
27.34
3.48%
0.92
Dopo l'orario di chiusura:
27.33
-0.01
-0.04%
Storico Dei Prezzi Delle Azioni Di Sprott Critical Materials Etf (SETM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $27.49 | $26.51 | $0.983 | 153,580.0 | +3.48% |
| 2025-11-25 | $26.67 | $25.55 | $1.12 | 215,884.0 | +2.47% |
| 2025-11-24 | $25.83 | $24.93 | $0.895 | 140,491.0 | +2.72% |
| 2025-11-21 | $25.35 | $24.27 | $1.08 | 342,647.0 | -1.30% |
| 2025-11-20 | $27.31 | $25.39 | $1.92 | 217,119.0 | -5.29% |
| 2025-11-19 | $27.25 | $26.54 | $0.71 | 140,132.0 | +2.60% |
| 2025-11-18 | $26.38 | $25.71 | $0.6684 | 93,016.0 | +0.54% |
| 2025-11-17 | $26.76 | $26.01 | $0.75 | 125,805.0 | -0.44% |
| 2025-11-14 | $26.41 | $25.25 | $1.16 | 97,148.0 | -0.21% |
| 2025-11-13 | $26.99 | $26.01 | $0.98 | 175,950.0 | -0.83% |
| 2025-11-12 | $26.49 | $26.09 | $0.4026 | 186,861.0 | +0.80% |
| 2025-11-11 | $26.37 | $25.79 | $0.5839 | 72,222.0 | -0.98% |
| 2025-11-10 | $26.60 | $25.89 | $0.71 | 128,609.0 | +6.35% |
| 2025-11-07 | $24.91 | $23.71 | $1.20 | 128,443.0 | +3.41% |
| 2025-11-06 | $24.66 | $23.84 | $0.8199 | 153,006.0 | -1.76% |
| 2025-11-05 | $24.66 | $24.28 | $0.3792 | 107,282.0 | +0.57% |
| 2025-11-04 | $25.06 | $24.34 | $0.72 | 223,213.0 | -4.55% |
| 2025-11-03 | $26.66 | $25.47 | $1.19 | 254,887.0 | -5.69% |
| 2025-10-31 | $27.47 | $26.71 | $0.755 | 194,993.0 | -1.46% |
| 2025-10-30 | $27.60 | $26.52 | $1.08 | 127,286.0 | +1.44% |
| 2025-10-29 | $27.47 | $26.59 | $0.88 | 199,597.0 | +1.42% |
| 2025-10-28 | $26.76 | $25.70 | $1.06 | 198,835.0 | +3.13% |
Sprott Critical Materials Etf Stock (SETM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Sprott Critical Materials Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SETM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Sprott Critical Materials Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Sprott Critical Materials Etf Storia dei prezzi delle azioni (SETM) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $27.49 | $23.71 | $3.78 | 3,109,875.0 | +1.03% |
| 2025-10 | $30.15 | $25.03 | $5.12 | 6,226,938.0 | +7.59% |
| 2025-09 | $26.03 | $21.20 | $4.83 | 1,445,690.0 | +14.53% |
| 2025-08 | $22.12 | $18.21 | $3.91 | 1,502,465.0 | +19.20% |
| 2025-07 | $21.03 | $17.11 | $3.92 | 912,605.0 | +6.37% |
| 2025-06 | $17.72 | $14.94 | $2.78 | 604,669.0 | +15.70% |
| 2025-05 | $15.66 | $14.00 | $1.66 | 303,087.0 | +5.80% |
| 2025-04 | $14.49 | $11.48 | $3.01 | 514,210.0 | +0.14% |
| 2025-03 | $15.93 | $13.88 | $2.05 | 607,467.0 | -2.68% |
| 2025-02 | $16.28 | $14.36 | $1.93 | 303,761.0 | -5.59% |
| 2025-01 | $16.44 | $15.17 | $1.27 | 279,355.0 | +2.06% |
Sprott Critical Materials Etf Storia dei prezzi delle azioni (SETM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $18.03 | $14.95 | $3.08 | 342,620.0 | -15.59% |
| 2024-11 | $18.84 | $17.17 | $1.67 | 283,780.0 | -1.06% |
| 2024-10 | $19.29 | $17.74 | $1.55 | 382,177.0 | +0.45% |
| 2024-09 | $18.55 | $14.30 | $4.25 | 362,575.0 | +11.47% |
| 2024-08 | $16.71 | $14.29 | $2.42 | 350,707.0 | -4.35% |
| 2024-07 | $18.92 | $16.20 | $2.72 | 259,796.0 | -2.22% |
| 2024-06 | $19.70 | $16.95 | $2.75 | 304,338.0 | -13.03% |
| 2024-05 | $20.95 | $18.22 | $2.73 | 172,669.0 | +8.77% |
| 2024-04 | $18.89 | $17.34 | $1.55 | 197,258.0 | +4.68% |
| 2024-03 | $17.38 | $15.82 | $1.56 | 105,797.0 | +6.39% |
| 2024-02 | $16.74 | $15.29 | $1.45 | 128,294.0 | +0.74% |
| 2024-01 | $17.76 | $15.82 | $1.94 | 90,875.0 | -8.63% |
Sprott Critical Materials Etf Storia dei prezzi delle azioni (SETM) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $18.04 | $16.30 | $1.74 | 116,023.0 | +5.85% |
| 2023-11 | $17.29 | $15.74 | $1.55 | 84,200.0 | +3.53% |
| 2023-10 | $17.89 | $16.05 | $1.84 | 138,435.0 | +0.00% |
0.64%
Capitalizzazione:
|
Volume (24 ore):