Stockscreener 앱 받기
38.47
6.48%
2.34
시간 외 거래:
38.50
0.03
+0.08%
Sprott Critical Materials Etf 주식 (SETM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $38.51 | $37.06 | $1.45 | 393,969.0 | +6.48% |
| 2026-05-05 | $36.61 | $36.02 | $0.5935 | 131,198.0 | +0.44% |
| 2026-05-04 | $36.82 | $35.88 | $0.94 | 285,509.0 | -2.76% |
| 2026-05-01 | $37.14 | $36.59 | $0.55 | 162,240.0 | -0.40% |
| 2026-04-30 | $37.20 | $36.08 | $1.12 | 164,293.0 | +4.65% |
| 2026-04-29 | $36.18 | $35.40 | $0.78 | 228,003.0 | -1.09% |
| 2026-04-28 | $36.80 | $35.60 | $1.20 | 191,189.0 | -3.44% |
| 2026-04-27 | $37.19 | $36.34 | $0.85 | 201,967.0 | +2.03% |
| 2026-04-24 | $37.28 | $36.36 | $0.92 | 174,746.0 | -1.22% |
| 2026-04-23 | $37.89 | $36.09 | $1.80 | 355,850.0 | -3.67% |
| 2026-04-22 | $38.27 | $37.28 | $0.9927 | 210,304.0 | +3.73% |
| 2026-04-21 | $38.31 | $36.80 | $1.51 | 693,883.0 | -3.78% |
| 2026-04-20 | $38.37 | $37.74 | $0.625 | 298,843.0 | -0.08% |
| 2026-04-17 | $39.35 | $38.32 | $1.03 | 326,827.0 | +1.05% |
| 2026-04-16 | $38.07 | $37.29 | $0.78 | 265,299.0 | +2.21% |
| 2026-04-15 | $37.34 | $36.34 | $1.00 | 229,519.0 | +0.62% |
| 2026-04-14 | $36.97 | $36.43 | $0.5398 | 432,728.0 | +1.54% |
| 2026-04-13 | $36.46 | $35.06 | $1.40 | 396,659.0 | +2.25% |
| 2026-04-10 | $36.00 | $35.24 | $0.7594 | 176,079.0 | +1.19% |
| 2026-04-09 | $35.38 | $34.59 | $0.7944 | 183,099.0 | -0.03% |
| 2026-04-08 | $36.56 | $34.58 | $1.98 | 498,125.0 | +5.30% |
| 2026-04-07 | $33.55 | $32.60 | $0.9499 | 144,529.0 | -0.24% |
Sprott Critical Materials Etf 주식 (SETM) 연도별 가격 이력
이 심층 분석에서는 Sprott Critical Materials Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SETM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Critical Materials Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sprott Critical Materials Etf 주식 (SETM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $38.51 | $35.88 | $2.63 | 1,366,885.0 | +3.58% |
| 2026-04 | $39.35 | $32.02 | $7.33 | 6,025,056.0 | +12.27% |
| 2026-03 | $39.28 | $29.18 | $10.10 | 6,257,681.0 | -14.37% |
| 2026-02 | $39.31 | $32.43 | $6.88 | 8,332,831.0 | +11.23% |
| 2026-01 | $40.55 | $29.35 | $11.20 | 13,429,441.0 | +19.97% |
Sprott Critical Materials Etf 주식 (SETM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.20 | $27.21 | $2.99 | 5,095,139.0 | +4.15% |
| 2025-11 | $28.10 | $23.71 | $4.39 | 3,135,070.0 | +3.33% |
| 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 주식 (SETM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.69%
자본화:
|
볼륨(24시간):