Skip to main content
logo
Sprott Critical Materials ETF (SETM)
NASDAQ: SETM · Real-Time Price · USD
27.96
+0.62 (2.27%)
At close: Nov 28, 2025, 1:00 PM EST
28.10
+0.14 (0.50%)
After-hours: Nov 28, 2025, 4:44 PM EST

SETM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202527.5428.1027.3827.9627.962.27%178,775
Nov 26, 202526.7927.4926.5127.3427.343.48%153,676
Nov 25, 202525.8926.6725.5526.4226.422.47%216,104
Nov 24, 202525.0625.8324.9425.7825.782.73%140,555
Nov 21, 202525.0225.3524.2725.1025.10-1.30%342,674
Nov 20, 202527.1727.3125.3925.4325.43-5.29%217,368
Nov 19, 202526.6527.2526.5426.8526.852.60%140,211
Nov 18, 202525.9726.3825.7126.1726.170.54%93,046
Nov 17, 202526.3526.7626.0126.0326.03-0.44%126,315
Nov 14, 202525.3426.4125.2526.1526.15-0.21%97,297
Nov 13, 202526.9426.9926.0126.2026.20-0.83%176,091
Nov 12, 202526.3126.4926.0926.4226.420.80%187,153
Nov 11, 202526.3726.3725.7926.2126.21-0.98%72,266
Nov 10, 202526.0926.6025.8926.4726.476.35%129,091
Nov 7, 202523.7124.9123.7124.8924.893.41%130,098
Nov 6, 202524.6524.6623.8424.0724.07-1.76%153,402
Nov 5, 202524.3724.6624.2824.5024.500.57%107,349
Nov 4, 202524.9325.0624.3424.3624.36-4.55%223,730
Nov 3, 202526.6626.6625.4725.5225.52-5.69%255,247
Oct 31, 202527.4727.4726.7227.0627.06-1.46%196,154
Oct 30, 202527.1727.6026.5227.4627.461.44%127,572
Oct 29, 202526.9527.4726.5927.0727.071.42%199,620
Oct 28, 202525.8026.7625.7126.6926.693.13%198,845
Oct 27, 202526.8526.8525.7025.8825.88-5.34%338,506
Oct 24, 202526.9127.3826.7727.3427.342.90%200,605
Oct 23, 202526.5526.8826.4526.5726.572.79%166,923
Oct 22, 202525.7525.9625.0925.8525.85-1.30%209,506
Oct 21, 202527.5027.5026.0226.1926.19-7.03%277,051
Oct 20, 202527.9928.2927.3928.1728.174.14%245,397
Oct 17, 202527.4827.6926.6227.0527.05-4.85%306,960
Oct 16, 202529.7629.7828.1328.4328.43-3.00%331,797
Oct 15, 202530.0830.1528.5129.3129.31-0.88%435,125
Oct 14, 202529.2730.0027.8629.5729.570.92%622,413
Oct 13, 202528.6029.7828.2729.3029.3010.03%520,838
Oct 10, 202527.4427.8726.5026.6326.63-3.02%444,105
Oct 9, 202528.1128.2527.1827.4627.460.48%335,578
Oct 8, 202527.3627.4327.0327.3327.332.98%312,914
Oct 7, 202526.9327.2826.2826.5426.54-0.41%165,509
Oct 6, 202526.7626.9926.5126.6526.652.03%215,772
Oct 3, 202525.9926.4925.8026.1226.121.44%247,432
Oct 2, 202525.7925.8225.1925.7525.751.98%98,272
Oct 1, 202525.0325.3625.0325.2525.250.40%68,213
Sep 30, 202525.6925.6924.6625.1525.15-0.95%99,538
Sep 29, 202526.0326.0324.7525.3925.392.88%110,683
Sep 26, 202524.7525.0624.5724.6824.68-0.76%90,308
Sep 25, 202524.2324.9823.9024.8724.872.05%77,775
Sep 24, 202524.6525.0224.2424.3724.370.74%106,768
Sep 23, 202524.4924.5324.0124.1924.190.12%80,592
Sep 22, 202523.7524.2523.4524.1624.162.37%80,390
Sep 19, 202523.1323.7323.0923.6023.603.11%52,223