Skip to main content
Sprott Critical Materials ETF (SETM)
NASDAQ: SETM · Real-Time Price · USD
28.27
+0.14 (0.50%)
At close: Dec 5, 2025, 4:00 PM EST
28.20
-0.07 (-0.25%)
After-hours: Dec 5, 2025, 5:29 PM EST

SETM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.6228.8728.0828.2728.270.50%303,077
Dec 4, 202527.7728.1727.3128.1328.130.43%218,355
Dec 3, 202527.8528.0627.5128.0128.010.68%105,198
Dec 2, 202527.7627.8427.2127.8227.820.76%132,513
Dec 1, 202527.9327.9327.4027.6127.61-1.25%186,324
Nov 28, 202527.5428.1027.3827.9627.962.27%178,775
Nov 26, 202526.7927.4926.5127.3427.343.48%153,676
Nov 25, 202525.8926.6725.5526.4226.422.47%216,104
Nov 24, 202525.0625.8324.9425.7825.782.73%140,555
Nov 21, 202525.0225.3524.2725.1025.10-1.30%342,674
Nov 20, 202527.1727.3125.3925.4325.43-5.29%217,368
Nov 19, 202526.6527.2526.5426.8526.852.60%140,211
Nov 18, 202525.9726.3825.7126.1726.170.54%93,046
Nov 17, 202526.3526.7626.0126.0326.03-0.44%126,315
Nov 14, 202525.3426.4125.2526.1526.15-0.21%97,297
Nov 13, 202526.9426.9926.0126.2026.20-0.83%176,091
Nov 12, 202526.3126.4926.0926.4226.420.80%187,153
Nov 11, 202526.3726.3725.7926.2126.21-0.98%72,266
Nov 10, 202526.0926.6025.8926.4726.476.35%129,091
Nov 7, 202523.7124.9123.7124.8924.893.41%130,098
Nov 6, 202524.6524.6623.8424.0724.07-1.76%153,402
Nov 5, 202524.3724.6624.2824.5024.500.57%107,349
Nov 4, 202524.9325.0624.3424.3624.36-4.55%223,730
Nov 3, 202526.6626.6625.4725.5225.52-5.69%255,247
Oct 31, 202527.4727.4726.7227.0627.06-1.46%196,154
Oct 30, 202527.1727.6026.5227.4627.461.44%127,572
Oct 29, 202526.9527.4726.5927.0727.071.42%199,620
Oct 28, 202525.8026.7625.7126.6926.693.13%198,845
Oct 27, 202526.8526.8525.7025.8825.88-5.34%338,506
Oct 24, 202526.9127.3826.7727.3427.342.90%200,605
Oct 23, 202526.5526.8826.4526.5726.572.79%166,923
Oct 22, 202525.7525.9625.0925.8525.85-1.30%209,506
Oct 21, 202527.5027.5026.0226.1926.19-7.03%277,051
Oct 20, 202527.9928.2927.3928.1728.174.14%245,397
Oct 17, 202527.4827.6926.6227.0527.05-4.85%306,960
Oct 16, 202529.7629.7828.1328.4328.43-3.00%331,797
Oct 15, 202530.0830.1528.5129.3129.31-0.88%435,125
Oct 14, 202529.2730.0027.8629.5729.570.92%622,413
Oct 13, 202528.6029.7828.2729.3029.3010.03%520,838
Oct 10, 202527.4427.8726.5026.6326.63-3.02%444,105
Oct 9, 202528.1128.2527.1827.4627.460.48%335,578
Oct 8, 202527.3627.4327.0327.3327.332.98%312,914
Oct 7, 202526.9327.2826.2826.5426.54-0.41%165,509
Oct 6, 202526.7626.9926.5126.6526.652.03%215,772
Oct 3, 202525.9926.4925.8026.1226.121.44%247,432
Oct 2, 202525.7925.8225.1925.7525.751.98%98,272
Oct 1, 202525.0325.3625.0325.2525.250.40%68,213
Sep 30, 202525.6925.6924.6625.1525.15-0.95%99,538
Sep 29, 202526.0326.0324.7525.3925.392.88%110,683
Sep 26, 202524.7525.0624.5724.6824.68-0.76%90,308
Sep 25, 202524.2324.9823.9024.8724.872.05%77,775
Sep 24, 202524.6525.0224.2424.3724.370.74%106,768
Sep 23, 202524.4924.5324.0124.1924.190.12%80,592
Sep 22, 202523.7524.2523.4524.1624.162.37%80,390
Sep 19, 202523.1323.7323.0923.6023.603.11%52,223
Sep 18, 202522.9422.9422.4622.8922.890.88%45,549
Sep 17, 202522.7222.9622.3022.6922.690.31%45,216
Sep 16, 202523.1823.1822.5922.6222.62-2.20%94,490
Sep 15, 202522.3823.1322.2223.1323.135.71%55,833
Sep 12, 202522.1722.1721.8121.8821.88-0.55%35,288
Sep 11, 202521.6322.1721.6322.0022.001.43%59,508
Sep 10, 202521.6121.8021.6121.6921.69-1.81%47,398
Sep 9, 202522.2922.3022.0122.0922.09-1.21%65,346
Sep 8, 202522.3222.3622.0022.3622.361.78%44,264
Sep 5, 202522.1522.2021.6221.9721.971.62%56,587
Sep 4, 202521.9521.9521.3521.6221.62-1.26%62,168
Sep 3, 202521.9522.0421.7221.9021.890.71%67,772
Sep 2, 202521.6021.7421.2021.7421.74-1.00%70,227
Aug 29, 202521.9322.1221.7721.9621.962.00%71,210
Aug 28, 202521.7221.7221.3221.5321.53-0.60%66,688
Aug 27, 202521.6321.6821.2421.6621.661.11%127,790
Aug 26, 202521.2921.7021.2921.4221.420.67%40,340
Aug 25, 202521.0521.3921.0121.2821.280.90%36,583
Aug 22, 202520.4621.1820.4521.0921.092.83%49,008
Aug 21, 202520.0420.5420.0420.5120.512.35%26,370
Aug 20, 202520.2620.2619.8420.0420.04-2.91%42,753
Aug 19, 202521.5821.5820.5020.6420.64-3.55%58,859
Aug 18, 202521.4921.4921.1521.4021.400.14%31,388
Aug 15, 202521.4821.4821.1321.3721.371.14%53,078
Aug 14, 202520.9121.2420.9121.1321.13-0.66%24,473
Aug 13, 202521.3721.4621.0321.2721.27-0.23%48,530
Aug 12, 202521.3021.3721.0021.3221.320.71%53,752
Aug 11, 202521.1521.6721.0721.1721.172.62%67,198
Aug 8, 202520.5720.7620.4720.6320.632.22%196,670
Aug 7, 202519.8520.2919.8320.1820.182.60%157,296
Aug 6, 202520.0620.0619.4919.6719.670.62%268,396
Aug 5, 202519.3619.5919.2219.5519.551.29%19,527
Aug 4, 202519.0019.4719.0019.3019.303.49%34,172
Aug 1, 202518.3918.6918.2118.6518.651.23%29,973
Jul 31, 202518.5618.5718.2918.4218.42-1.27%30,214
Jul 30, 202519.2719.2718.5818.6618.66-3.67%31,435
Jul 29, 202519.6619.7619.3019.3719.37-2.22%34,368
Jul 28, 202520.0020.0219.5719.8119.81-3.79%53,967
Jul 25, 202520.6120.6320.3220.5920.59-0.58%71,810
Jul 24, 202520.8021.0320.4620.7120.711.69%56,326
Jul 23, 202521.7521.7520.1020.3720.37-2.09%52,126
Jul 22, 202520.9820.9819.9220.8020.803.10%45,344
Jul 21, 202520.7820.7820.1020.1820.181.33%56,525
Jul 18, 202520.1120.1119.7019.9119.910.90%42,775
Jul 17, 202519.5919.7619.1919.7319.732.30%37,639