Sprott Critical Materials ETF (SETM)

NASDAQ: SETM · Real-Time Price · USD

35.88

-1.28 (-3.44%)

At close: Apr 28, 2026, 4:00 PM EDT

36.27

+0.39 (1.09%)

After-hours: Apr 28, 2026, 6:22 PM EDT

SETM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.57	36.80	35.60	35.91	35.91	-3.38%	191,209
Apr 27, 2026	36.69	37.19	36.34	37.16	37.16	2.03%	201,888
Apr 24, 2026	37.00	37.28	36.36	36.42	36.42	-1.22%	173,753
Apr 23, 2026	37.67	37.89	36.09	36.87	36.87	-3.67%	355,582
Apr 22, 2026	37.48	38.28	37.28	38.28	38.28	3.73%	209,896
Apr 21, 2026	38.31	38.31	36.80	36.90	36.90	-3.78%	693,561
Apr 20, 2026	38.26	38.37	37.74	38.35	38.35	-0.08%	298,678
Apr 17, 2026	38.90	39.35	38.32	38.38	38.38	1.05%	326,797
Apr 16, 2026	37.43	38.07	37.29	37.98	37.98	2.21%	264,816
Apr 15, 2026	36.75	37.34	36.34	37.16	37.16	0.62%	230,034
Apr 14, 2026	36.60	36.97	36.43	36.93	36.93	1.54%	432,714
Apr 13, 2026	35.22	36.46	35.06	36.37	36.37	2.25%	396,152
Apr 10, 2026	35.45	36.00	35.24	35.57	35.57	1.19%	176,060
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%	501,292
Apr 7, 2026	33.55	33.55	32.60	33.39	33.39	-0.24%	144,997
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
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