Sprott Critical Materials ETF (SETM)

NASDAQ: SETM · Real-Time Price · USD

30.99

-0.31 (-0.99%)

At close: Jun 26, 2026, 4:00 PM EDT

33.45

+2.46 (7.94%)

After-hours: Jun 26, 2026, 7:59 PM EDT

SETM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.88	31.49	30.71	30.99	30.99	-0.99%	187,795
Jun 25, 2026	31.73	32.13	30.90	31.30	31.30	-0.35%	233,946
Jun 24, 2026	31.88	31.96	31.05	31.41	31.41	-2.39%	370,457
Jun 23, 2026	32.32	32.82	32.02	32.18	32.18	-4.08%	169,527
Jun 22, 2026	33.94	33.95	33.45	33.55	33.55	-1.73%	259,656
Jun 18, 2026	34.86	35.12	33.92	34.14	34.14	-1.56%	200,098
Jun 17, 2026	35.45	36.09	34.66	34.68	34.68	-1.62%	167,530
Jun 16, 2026	35.17	35.73	34.96	35.25	35.25	-0.28%	158,695
Jun 15, 2026	35.97	36.12	35.28	35.35	35.35	3.24%	297,998
Jun 12, 2026	33.86	34.51	33.54	34.24	34.24	3.04%	214,360
Jun 11, 2026	31.76	33.28	31.48	33.23	33.23	7.71%	270,592
Jun 10, 2026	31.63	32.06	30.85	30.85	30.85	-4.10%	219,689
Jun 9, 2026	33.47	33.52	31.30	32.17	32.17	-1.68%	232,364
Jun 8, 2026	33.17	33.54	32.63	32.72	32.72	0.49%	438,701
Jun 5, 2026	35.34	35.34	32.52	32.56	32.56	-10.18%	330,368
Jun 4, 2026	36.50	36.59	36.01	36.25	36.25	-1.57%	90,977
Jun 3, 2026	37.88	37.96	36.58	36.83	36.83	-4.09%	192,492
Jun 2, 2026	37.15	38.45	37.15	38.40	38.40	3.36%	132,161
Jun 1, 2026	36.65	37.46	36.25	37.15	37.15	0.81%	202,677
May 29, 2026	36.75	37.19	36.27	36.85	36.85	-0.11%	172,291
May 28, 2026	35.86	36.99	35.49	36.89	36.89	2.67%	204,865
May 27, 2026	35.78	36.22	35.49	35.93	35.93	-0.44%	187,187
May 26, 2026	35.58	36.27	35.56	36.09	36.09	3.03%	207,715
May 22, 2026	34.95	35.30	34.72	35.03	35.03	0.37%	118,315
May 21, 2026	34.23	35.26	34.00	34.90	34.90	1.66%	185,367
May 20, 2026	33.95	34.43	33.42	34.33	34.33	3.09%	161,138
May 19, 2026	33.97	34.00	33.01	33.30	33.30	-3.79%	329,080
May 18, 2026	35.69	35.70	34.20	34.61	34.61	-1.76%	362,017
May 15, 2026	35.96	35.96	35.09	35.23	35.23	-5.35%	279,168
May 14, 2026	38.36	38.36	36.90	37.22	37.22	-3.92%	290,308
May 13, 2026	38.89	39.16	37.99	38.74	38.74	-0.54%	266,538
May 12, 2026	38.59	39.00	37.51	38.95	38.95	-0.84%	244,878
May 11, 2026	38.56	39.64	38.31	39.28	39.28	3.42%	321,775
May 8, 2026	38.36	38.39	37.60	37.98	37.98	0.26%	178,819
May 7, 2026	38.89	39.46	37.77	37.88	37.88	-1.53%	1,438,588
May 6, 2026	37.52	38.51	37.06	38.47	38.47	6.48%	394,723
May 5, 2026	36.61	36.61	36.02	36.13	36.13	0.44%	132,690
May 4, 2026	36.61	36.82	35.88	35.97	35.97	-2.76%	285,558
May 1, 2026	36.88	37.14	36.59	36.99	36.99	-0.40%	163,210
Apr 30, 2026	36.08	37.20	36.08	37.14	37.14	4.65%	164,435
Apr 29, 2026	36.18	36.18	35.40	35.49	35.49	-1.09%	228,039
Apr 28, 2026	36.57	36.80	35.60	35.88	35.88	-3.44%	191,371
Apr 27, 2026	36.69	37.19	36.34	37.16	37.16	2.03%	202,287
Apr 24, 2026	37.00	37.28	36.36	36.42	36.42	-1.22%	175,481
Apr 23, 2026	37.67	37.89	36.09	36.87	36.87	-3.67%	355,932
Apr 22, 2026	37.48	38.28	37.28	38.28	38.28	3.73%	211,076
Apr 21, 2026	38.31	38.31	36.80	36.90	36.90	-3.78%	694,077
Apr 20, 2026	38.26	38.37	37.74	38.35	38.35	-0.08%	299,171
Apr 17, 2026	38.90	39.35	38.32	38.38	38.38	1.05%	328,123
Apr 16, 2026	37.43	38.07	37.29	37.98	37.98	2.21%	266,203
Apr 15, 2026	36.75	37.34	36.34	37.16	37.16	0.62%	230,868
Apr 14, 2026	36.60	36.97	36.43	36.93	36.93	1.54%	432,742
Apr 13, 2026	35.22	36.46	35.06	36.37	36.37	2.25%	398,297
Apr 10, 2026	35.45	36.00	35.24	35.57	35.57	1.19%	176,493
Apr 9, 2026	35.16	35.38	34.59	35.15	35.15	-0.03%	183,099
Apr 8, 2026	35.86	36.56	34.58	35.16	35.16	5.30%	501,517
Apr 7, 2026	33.55	33.55	32.60	33.39	33.39	-0.24%	146,510
Apr 6, 2026	33.67	33.90	33.10	33.47	33.47	-0.43%	170,381
Apr 2, 2026	32.48	33.84	32.02	33.62	33.62	-0.78%	239,025
Apr 1, 2026	33.71	34.36	33.58	33.88	33.88	2.42%	446,315
Mar 31, 2026	31.92	33.19	31.79	33.08	33.08	5.82%	245,747
Mar 30, 2026	32.44	32.44	30.92	31.26	31.26	-2.01%	272,951
Mar 27, 2026	31.43	32.31	31.24	31.90	31.90	2.21%	229,555
Mar 26, 2026	32.03	32.19	31.20	31.21	31.21	-4.79%	135,278
Mar 25, 2026	33.05	33.21	32.60	32.78	32.78	3.84%	233,055
Mar 24, 2026	30.63	31.68	30.63	31.57	31.57	1.28%	166,143
Mar 23, 2026	30.26	31.58	30.26	31.17	31.17	5.80%	360,592
Mar 20, 2026	30.73	30.88	29.18	29.46	29.46	-4.01%	358,741
Mar 19, 2026	30.54	31.00	29.57	30.69	30.69	-3.73%	545,124
Mar 18, 2026	32.69	32.90	31.86	31.88	31.88	-4.64%	405,183
Mar 17, 2026	33.42	33.90	33.14	33.43	33.43	-0.18%	227,496
Mar 16, 2026	33.46	33.99	32.88	33.49	33.49	1.27%	164,093
Mar 13, 2026	34.61	34.83	33.01	33.07	33.07	-4.61%	345,160
Mar 12, 2026	35.48	35.48	34.03	34.67	34.67	-2.78%	239,576
Mar 11, 2026	35.74	36.00	35.11	35.66	35.66	-0.08%	303,507
Mar 10, 2026	34.93	36.50	34.93	35.69	35.69	3.75%	303,339
Mar 9, 2026	32.84	34.44	32.32	34.40	34.40	1.82%	266,239
Mar 6, 2026	33.78	34.65	33.60	33.79	33.79	-2.66%	252,616
Mar 5, 2026	36.16	36.26	34.18	34.71	34.71	-5.47%	315,344
Mar 4, 2026	36.92	36.92	36.14	36.72	36.72	1.94%	203,559
Mar 3, 2026	36.64	36.64	34.61	36.02	36.02	-8.17%	440,120
Mar 2, 2026	38.47	39.28	37.68	39.23	39.23	1.54%	272,818
Feb 27, 2026	38.58	38.85	38.05	38.63	38.63	0.08%	324,670
Feb 26, 2026	38.42	38.73	37.29	38.60	38.60	-0.10%	410,691
Feb 25, 2026	39.09	39.31	38.61	38.64	38.64	1.63%	386,037
Feb 24, 2026	36.66	38.13	36.20	38.02	38.02	3.57%	479,438
Feb 23, 2026	36.39	36.83	36.04	36.71	36.71	1.41%	258,358
Feb 20, 2026	35.49	36.34	35.28	36.20	36.20	1.54%	180,443
Feb 19, 2026	35.03	35.70	34.55	35.65	35.65	0.51%	263,373
Feb 18, 2026	35.27	35.82	34.75	35.47	35.47	3.40%	385,927
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%	300,092
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