Sprott Active Metals & Miners ETF (METL)
NASDAQ: METL · Real-Time Price · USD
32.26
+0.34 (1.08%)
At close: Feb 27, 2026, 4:00 PM EST
32.70
+0.44 (1.35%)
After-hours: Feb 27, 2026, 6:51 PM EST
METL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 32.49 | 32.49 | 31.70 | 32.32 | 32.32 | 1.24% | 45,285 |
| Feb 26, 2026 | 31.90 | 31.94 | 30.88 | 31.92 | 31.92 | 0.23% | 99,614 |
| Feb 25, 2026 | 32.40 | 32.41 | 31.77 | 31.85 | 31.85 | 1.50% | 121,136 |
| Feb 24, 2026 | 30.58 | 31.48 | 30.54 | 31.38 | 31.38 | 2.59% | 37,710 |
| Feb 23, 2026 | 30.38 | 30.76 | 30.20 | 30.59 | 30.59 | 0.60% | 39,799 |
| Feb 20, 2026 | 29.90 | 30.43 | 29.80 | 30.41 | 30.41 | 1.62% | 36,132 |
| Feb 19, 2026 | 29.45 | 29.96 | 29.31 | 29.92 | 29.92 | 0.45% | 57,400 |
| Feb 18, 2026 | 29.30 | 30.05 | 29.30 | 29.79 | 29.79 | 2.32% | 21,227 |
| Feb 17, 2026 | 28.65 | 29.14 | 28.01 | 29.11 | 29.11 | -2.12% | 73,945 |
| Feb 13, 2026 | 29.21 | 29.92 | 29.00 | 29.74 | 29.74 | 1.64% | 77,785 |
| Feb 12, 2026 | 30.99 | 30.99 | 29.20 | 29.26 | 29.26 | -5.16% | 70,568 |
| Feb 11, 2026 | 30.86 | 31.00 | 29.89 | 30.85 | 30.85 | 2.02% | 122,372 |
| Feb 10, 2026 | 29.94 | 30.38 | 29.94 | 30.24 | 30.24 | -0.69% | 39,652 |
| Feb 9, 2026 | 30.42 | 30.45 | 29.49 | 30.45 | 30.45 | 3.78% | 155,060 |
| Feb 6, 2026 | 28.36 | 29.35 | 28.36 | 29.34 | 29.34 | 4.23% | 75,395 |
| Feb 5, 2026 | 28.98 | 29.55 | 27.93 | 28.15 | 28.15 | -6.63% | 119,101 |
| Feb 4, 2026 | 31.67 | 31.67 | 29.25 | 30.15 | 30.15 | -3.37% | 103,593 |
| Feb 3, 2026 | 30.86 | 31.25 | 30.41 | 31.20 | 31.20 | 5.23% | 128,604 |
| Feb 2, 2026 | 29.60 | 29.85 | 29.25 | 29.65 | 29.65 | -0.37% | 86,353 |
| Jan 30, 2026 | 30.85 | 31.28 | 29.25 | 29.76 | 29.76 | -8.32% | 225,662 |
| Jan 29, 2026 | 34.22 | 34.22 | 31.31 | 32.46 | 32.46 | -2.61% | 423,331 |
| Jan 28, 2026 | 33.50 | 33.50 | 32.47 | 33.33 | 33.33 | 1.74% | 198,240 |
| Jan 27, 2026 | 32.10 | 32.76 | 31.58 | 32.76 | 32.76 | 2.34% | 133,904 |
| Jan 26, 2026 | 34.12 | 34.46 | 31.91 | 32.01 | 32.01 | -0.96% | 377,350 |
| Jan 23, 2026 | 31.99 | 32.63 | 31.51 | 32.32 | 32.32 | 2.57% | 152,347 |
| Jan 22, 2026 | 30.99 | 31.93 | 30.85 | 31.51 | 31.51 | 2.37% | 83,197 |
| Jan 21, 2026 | 31.25 | 31.40 | 30.49 | 30.78 | 30.78 | 1.38% | 130,698 |
| Jan 20, 2026 | 29.94 | 30.36 | 29.71 | 30.36 | 30.36 | 3.23% | 154,985 |
| Jan 16, 2026 | 29.29 | 29.50 | 28.76 | 29.41 | 29.41 | -0.07% | 62,801 |
| Jan 15, 2026 | 29.50 | 29.55 | 29.04 | 29.43 | 29.43 | -0.17% | 49,393 |
| Jan 14, 2026 | 29.15 | 29.68 | 28.73 | 29.48 | 29.48 | 2.54% | 75,375 |
| Jan 13, 2026 | 29.14 | 29.15 | 28.52 | 28.75 | 28.75 | 0.14% | 238,182 |
| Jan 12, 2026 | 28.36 | 28.76 | 28.00 | 28.71 | 28.71 | 3.95% | 96,941 |
| Jan 9, 2026 | 27.57 | 27.90 | 27.53 | 27.62 | 27.62 | 1.13% | 33,992 |
| Jan 8, 2026 | 27.32 | 27.39 | 26.90 | 27.31 | 27.31 | -0.72% | 51,444 |
| Jan 7, 2026 | 27.60 | 27.60 | 27.03 | 27.51 | 27.51 | -1.34% | 65,985 |
| Jan 6, 2026 | 27.50 | 27.98 | 27.46 | 27.88 | 27.88 | 3.11% | 81,883 |
| Jan 5, 2026 | 26.89 | 27.19 | 26.78 | 27.04 | 27.04 | 3.64% | 104,130 |
| Jan 2, 2026 | 26.52 | 26.52 | 25.63 | 26.09 | 26.09 | 3.24% | 65,694 |
| Dec 31, 2025 | 25.61 | 25.61 | 25.21 | 25.27 | 25.27 | -1.35% | 37,835 |
| Dec 30, 2025 | 26.51 | 26.51 | 25.43 | 25.62 | 25.62 | 1.37% | 35,754 |
| Dec 29, 2025 | 25.52 | 25.63 | 25.10 | 25.27 | 25.27 | -4.57% | 35,407 |
| Dec 26, 2025 | 26.37 | 26.51 | 25.77 | 26.48 | 26.48 | 3.33% | 30,552 |
| Dec 24, 2025 | 26.03 | 26.03 | 25.50 | 25.63 | 25.63 | -0.90% | 19,968 |
| Dec 23, 2025 | 26.01 | 26.01 | 25.65 | 25.86 | 25.86 | 0.40% | 51,687 |
| Dec 22, 2025 | 25.60 | 25.88 | 25.39 | 25.76 | 25.76 | 3.56% | 43,574 |
| Dec 19, 2025 | 24.75 | 25.11 | 24.58 | 24.87 | 24.87 | 3.14% | 25,540 |
| Dec 18, 2025 | 24.21 | 24.43 | 23.90 | 24.12 | 24.12 | -0.39% | 49,008 |
| Dec 17, 2025 | 24.60 | 24.68 | 24.21 | 24.21 | 23.96 | -0.41% | 15,152 |
| Dec 16, 2025 | 24.75 | 24.75 | 23.97 | 24.31 | 24.06 | 0.10% | 26,235 |