Sprott Critical Materials ETF (SETM)

NASDAQ: SETM · Real-Time Price · USD

36.02

-3.21 (-8.18%)

At close: Mar 3, 2026, 4:00 PM EST

36.72

+0.70 (1.95%)

Pre-market: Mar 4, 2026, 8:20 AM EST

SETM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	36.64	36.64	34.61	36.02	36.02	-8.17%	438,446
Mar 2, 2026	38.47	39.28	37.68	39.23	39.23	1.54%	271,993
Feb 27, 2026	38.58	38.85	38.05	38.63	38.63	0.08%	323,768
Feb 26, 2026	38.42	38.73	37.29	38.60	38.60	-0.10%	409,982
Feb 25, 2026	39.09	39.31	38.61	38.64	38.64	1.63%	384,353
Feb 24, 2026	36.66	38.13	36.20	38.02	38.02	3.57%	476,374
Feb 23, 2026	36.39	36.83	36.04	36.71	36.71	1.41%	256,495
Feb 20, 2026	35.49	36.34	35.28	36.20	36.20	1.54%	179,652
Feb 19, 2026	35.03	35.70	34.55	35.65	35.65	0.51%	263,280
Feb 18, 2026	35.27	35.82	34.75	35.47	35.47	3.40%	385,655
Feb 17, 2026	34.25	34.54	33.18	34.31	34.31	-2.32%	297,277
Feb 13, 2026	34.61	35.38	34.06	35.12	35.12	1.36%	299,991
Feb 12, 2026	36.63	36.64	34.42	34.65	34.65	-5.17%	432,460
Feb 11, 2026	36.81	36.93	35.49	36.54	36.54	2.30%	513,543
Feb 10, 2026	36.05	36.08	35.42	35.72	35.72	-0.65%	312,711
Feb 9, 2026	34.80	36.08	34.50	35.96	35.96	4.52%	770,643
Feb 6, 2026	33.62	34.42	33.43	34.40	34.40	6.01%	327,052
Feb 5, 2026	33.68	34.18	32.43	32.45	32.45	-7.84%	484,013
Feb 4, 2026	37.46	37.46	33.84	35.21	35.21	-4.91%	612,453
Feb 3, 2026	36.53	37.12	36.01	37.03	37.03	6.42%	915,657
Feb 2, 2026	34.72	35.54	34.35	34.80	34.80	0.19%	708,136
Jan 30, 2026	36.30	36.85	33.98	34.73	34.73	-9.39%	846,044
Jan 29, 2026	40.55	40.55	36.88	38.33	38.33	-3.52%	998,107
Jan 28, 2026	39.58	39.75	38.55	39.73	39.73	1.64%	846,360
Jan 27, 2026	38.22	39.15	37.71	39.09	39.09	2.06%	747,793
Jan 26, 2026	40.30	40.30	38.05	38.30	38.30	-0.55%	1,151,338
Jan 23, 2026	37.85	38.60	37.51	38.51	38.51	2.67%	759,483
Jan 22, 2026	37.25	37.83	36.85	37.51	37.51	2.10%	716,382
Jan 21, 2026	36.95	37.16	36.09	36.74	36.74	2.43%	807,874
Jan 20, 2026	35.67	36.19	35.35	35.87	35.87	2.41%	1,067,298
Jan 16, 2026	34.81	35.08	34.12	35.03	35.03	0.01%	483,336
Jan 15, 2026	34.98	35.35	34.50	35.02	35.02	-0.37%	538,646
Jan 14, 2026	34.42	35.33	34.01	35.15	35.15	2.78%	628,243
Jan 13, 2026	34.89	34.89	34.05	34.20	34.20	-0.20%	490,593
Jan 12, 2026	33.89	34.42	33.50	34.27	34.27	4.35%	709,970
Jan 9, 2026	32.78	32.97	32.40	32.84	32.84	1.99%	375,718
Jan 8, 2026	32.34	32.34	31.82	32.20	32.20	-1.62%	345,458
Jan 7, 2026	32.49	32.79	32.01	32.73	32.73	-0.27%	412,978
Jan 6, 2026	32.22	32.97	32.15	32.82	32.82	3.96%	592,526
Jan 5, 2026	30.99	31.79	30.78	31.57	31.57	4.68%	729,507
Jan 2, 2026	29.55	30.19	29.35	30.16	30.16	4.18%	271,318
Dec 31, 2025	29.05	29.15	28.78	28.95	28.95	-0.58%	119,397
Dec 30, 2025	29.51	29.51	28.88	29.12	29.12	0.31%	215,499
Dec 29, 2025	29.39	29.45	28.77	29.03	29.03	-3.65%	317,864
Dec 26, 2025	30.00	30.20	29.61	30.13	30.13	1.49%	259,136
Dec 24, 2025	29.73	29.73	29.25	29.69	29.69	0.53%	312,759
Dec 23, 2025	29.39	29.62	29.16	29.53	29.53	1.41%	372,439
Dec 22, 2025	28.92	29.46	28.91	29.12	29.12	3.15%	209,561
Dec 19, 2025	27.89	28.66	27.89	28.23	28.23	2.54%	261,045
Dec 18, 2025	27.55	27.71	27.29	27.53	27.53	-1.26%	181,012
Dec 17, 2025	28.36	28.51	27.77	27.88	27.43	0.76%	615,396
Dec 16, 2025	27.55	27.89	27.34	27.67	27.22	-0.57%	190,531
Dec 15, 2025	28.64	28.68	27.69	27.83	27.38	-1.35%	266,091
Dec 12, 2025	29.40	29.40	27.75	28.21	27.75	-3.81%	304,441
Dec 11, 2025	28.63	29.46	28.38	29.33	28.85	2.13%	240,614
Dec 10, 2025	28.64	28.84	28.11	28.71	28.25	0.79%	106,025
Dec 9, 2025	28.02	28.69	27.85	28.49	28.03	0.85%	193,732
Dec 8, 2025	28.55	28.64	28.03	28.25	27.79	-0.07%	149,634
Dec 5, 2025	28.62	28.87	28.08	28.27	27.81	0.50%	303,077
Dec 4, 2025	27.77	28.17	27.31	28.13	27.67	0.43%	218,380
Dec 3, 2025	27.85	28.06	27.51	28.01	27.56	0.68%	105,198
Dec 2, 2025	27.76	27.84	27.21	27.82	27.37	0.76%	132,513
Dec 1, 2025	27.93	27.93	27.40	27.61	27.16	-1.25%	186,830
Nov 28, 2025	27.54	28.10	27.38	27.96	27.51	2.27%	178,775
Nov 26, 2025	26.79	27.49	26.51	27.34	26.90	3.48%	153,676
Nov 25, 2025	25.89	26.67	25.55	26.42	25.99	2.47%	216,104
Nov 24, 2025	25.06	25.83	24.94	25.78	25.37	2.73%	140,555
Nov 21, 2025	25.02	25.35	24.27	25.10	24.69	-1.30%	342,674
Nov 20, 2025	27.17	27.31	25.39	25.43	25.02	-5.29%	217,368
Nov 19, 2025	26.65	27.25	26.54	26.85	26.41	2.60%	140,211
Nov 18, 2025	25.97	26.38	25.71	26.17	25.75	0.54%	93,046
Nov 17, 2025	26.35	26.76	26.01	26.03	25.61	-0.44%	126,315
Nov 14, 2025	25.34	26.41	25.25	26.15	25.72	-0.21%	97,297
Nov 13, 2025	26.94	26.99	26.01	26.20	25.77	-0.83%	176,091
Nov 12, 2025	26.31	26.49	26.09	26.42	25.99	0.80%	187,153
Nov 11, 2025	26.37	26.37	25.79	26.21	25.78	-0.98%	72,266
Nov 10, 2025	26.09	26.60	25.89	26.47	26.04	6.35%	129,091
Nov 7, 2025	23.71	24.91	23.71	24.89	24.49	3.41%	130,098
Nov 6, 2025	24.65	24.66	23.84	24.07	23.68	-1.76%	153,402
Nov 5, 2025	24.37	24.66	24.28	24.50	24.10	0.57%	107,349
Nov 4, 2025	24.93	25.06	24.34	24.36	23.96	-4.55%	223,730
Nov 3, 2025	26.66	26.66	25.47	25.52	25.11	-5.69%	255,247
Oct 31, 2025	27.47	27.47	26.72	27.06	26.62	-1.46%	196,154
Oct 30, 2025	27.17	27.60	26.52	27.46	27.01	1.44%	127,572
Oct 29, 2025	26.95	27.47	26.59	27.07	26.63	1.42%	199,620
Oct 28, 2025	25.80	26.76	25.71	26.69	26.26	3.13%	198,845
Oct 27, 2025	26.85	26.85	25.70	25.88	25.46	-5.34%	338,506
Oct 24, 2025	26.91	27.38	26.77	27.34	26.90	2.90%	200,605
Oct 23, 2025	26.55	26.88	26.45	26.57	26.14	2.79%	166,923
Oct 22, 2025	25.75	25.96	25.09	25.85	25.43	-1.30%	209,506
Oct 21, 2025	27.50	27.50	26.02	26.19	25.76	-7.03%	277,051
Oct 20, 2025	27.99	28.29	27.39	28.17	27.71	4.14%	245,397
Oct 17, 2025	27.48	27.69	26.62	27.05	26.61	-4.85%	306,960
Oct 16, 2025	29.76	29.78	28.13	28.43	27.97	-3.00%	331,797
Oct 15, 2025	30.08	30.15	28.51	29.31	28.83	-0.88%	435,125
Oct 14, 2025	29.27	30.00	27.86	29.57	29.09	0.92%	622,413
Oct 13, 2025	28.60	29.78	28.27	29.30	28.82	10.03%	520,838
Oct 10, 2025	27.44	27.87	26.50	26.63	26.20	-3.02%	444,105
Oct 9, 2025	28.11	28.25	27.18	27.46	27.01	0.48%	335,578
Oct 8, 2025	27.36	27.43	27.03	27.33	26.89	2.98%	312,914