Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Sprott Active Metals & Miners ETF (METL)

25.27
-0.34 (-1.34%)
NASDAQ · Last Trade: Dec 31st, 7:33 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Sprott Active Metals & Miners ETF (METL)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202525.6125.6125.2125.2737,83525.27
12/30/202526.5126.5125.4325.6235,75225.62
12/29/202525.5225.6325.1025.2735,40725.27
12/26/202526.3726.5125.7726.4830,55226.48
12/24/202526.0326.0325.5025.6319,96825.63
12/23/202526.0126.0125.6525.8651,68525.86
12/22/202525.6025.8825.3925.7643,57025.76
12/19/202524.7525.1124.5824.8725,54024.87
12/18/202524.2124.4323.9024.1149,00724.11
12/17/202524.6024.6824.2124.2115,06524.21
12/16/202524.7524.7523.9724.3126,21624.31
12/15/202525.7025.7024.1624.2943,30524.29
12/12/202525.2525.3324.1724.6337,07824.63
12/11/202524.5225.2524.5225.2012,57325.20
12/10/202524.3624.5523.9724.537,67024.53
12/09/202523.8624.2423.7224.1217,69424.12
12/08/202524.3324.3323.7023.7010,32123.70
12/05/202524.5024.5124.0924.1119,65424.11
12/04/202523.8324.3123.7924.2824,16024.28
12/03/202524.0124.1823.7824.1722,21724.17
12/02/202524.0424.0423.2123.5810,66123.58
12/01/202523.7124.0423.1423.6927,30023.69
11/28/202523.1724.0923.1723.9321,02223.93
11/26/202522.5323.1622.5323.1612,73623.16
11/25/202521.8022.3321.7022.207,25222.20
11/24/202521.2121.8021.1221.8012,65821.80
11/21/202521.0521.0520.4520.9418,58520.94
11/20/202522.4822.4821.0121.0113,53321.01
11/19/202522.0722.3221.8622.1015,17522.10
11/18/202521.6021.7221.2521.599,13821.59
11/17/202521.5021.9021.3821.508,28821.50
11/14/202521.3121.8221.0021.7319,47021.73
11/13/202522.4422.4821.6921.7514,26121.75
11/12/202522.0922.5822.0922.4314,45122.43
11/11/202522.2822.2821.7921.9711,51921.97
11/10/202521.7022.3521.7022.2820,38722.28
11/07/202520.9021.2820.6021.2519,90421.25
11/06/202521.4021.4020.9020.9930,33620.99
11/05/202521.1221.4421.1121.4413,13121.44
11/04/202521.7321.7321.1121.1134,39821.11
11/03/202522.5722.5722.0322.1224,63322.12
10/31/202522.8822.9122.5722.809,72322.80
10/30/202522.9323.0022.5222.9530,92822.95
10/29/202522.8223.1822.6522.9246,67622.92
10/28/202521.6222.5521.6222.4924,41422.49
10/27/202522.1022.1021.4321.7054,53721.70
10/24/202522.1622.3822.0022.2332,53022.23
10/23/202522.0122.2121.9722.0574,78122.05
10/22/202521.5321.8221.2521.7565,61921.75
10/21/202522.9722.9721.8021.8554,42021.85
10/20/202523.2223.6223.1223.50172,75123.50
10/17/202523.5923.7022.6822.89106,05922.89
10/16/202524.6924.6923.9524.5356,89324.53
10/15/202524.1624.6023.9524.4481,88524.44
10/14/202524.2324.3723.0224.0969,82624.09
10/13/202523.2524.2723.2524.2353,95524.23
10/09/202523.620.0023.6223.11023.11
10/08/202522.780.0023.6223.62023.62
10/06/202522.470.0022.7822.78022.78
10/03/202522.360.0022.4722.47022.47
10/02/20250.000.0022.3622.36022.36