Sprott Critical Materials ETF (SETM)
NASDAQ: SETM · Real-Time Price · USD
35.03
0.00 (0.01%)
At close: Jan 16, 2026, 4:00 PM EST
34.96
-0.06 (-0.18%)
After-hours: Jan 16, 2026, 7:53 PM EST
SETM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 34.81 | 35.08 | 34.12 | 35.03 | 35.03 | 0.01% | 480,053 |
| Jan 15, 2026 | 34.98 | 35.35 | 34.50 | 35.02 | 35.02 | -0.37% | 533,087 |
| Jan 14, 2026 | 34.42 | 35.33 | 34.01 | 35.15 | 35.15 | 2.78% | 625,640 |
| Jan 13, 2026 | 34.89 | 34.89 | 34.05 | 34.20 | 34.20 | -0.20% | 489,495 |
| Jan 12, 2026 | 33.89 | 34.42 | 33.50 | 34.27 | 34.27 | 4.35% | 707,954 |
| Jan 9, 2026 | 32.78 | 32.97 | 32.40 | 32.84 | 32.84 | 1.99% | 370,842 |
| Jan 8, 2026 | 32.34 | 32.34 | 31.82 | 32.20 | 32.20 | -1.62% | 344,900 |
| Jan 7, 2026 | 32.49 | 32.79 | 32.01 | 32.73 | 32.73 | -0.27% | 412,746 |
| Jan 6, 2026 | 32.22 | 32.97 | 32.15 | 32.82 | 32.82 | 3.96% | 590,382 |
| Jan 5, 2026 | 30.99 | 31.79 | 30.78 | 31.57 | 31.57 | 4.68% | 727,566 |
| Jan 2, 2026 | 29.55 | 30.19 | 29.35 | 30.16 | 30.16 | 4.18% | 271,273 |
| Dec 31, 2025 | 29.05 | 29.15 | 28.78 | 28.95 | 28.95 | -0.58% | 119,146 |
| Dec 30, 2025 | 29.51 | 29.51 | 28.88 | 29.12 | 29.12 | 0.31% | 215,197 |
| Dec 29, 2025 | 29.39 | 29.45 | 28.77 | 29.03 | 29.03 | -3.65% | 317,648 |
| Dec 26, 2025 | 30.00 | 30.20 | 29.61 | 30.13 | 30.13 | 1.49% | 228,834 |
| 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 |