Sprott Critical Materials ETF (SETM)

SETM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	33.62	34.42	33.43	34.40	34.40	6.01%	326,620
Feb 5, 2026	33.68	34.18	32.43	32.45	32.45	-7.84%	482,174
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.