Sprott Critical Materials ETF (SETM)
NASDAQ: SETM · Real-Time Price · USD
20.18
+0.51 (2.60%)
Aug 7, 2025, 4:00 PM - Market closed
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 19.85 | 20.29 | 19.83 | 20.18 | 20.18 | 2.60% | 157,296 |
| Aug 6, 2025 | 20.06 | 20.06 | 19.49 | 19.67 | 19.67 | 0.62% | 268,396 |
| Aug 5, 2025 | 19.36 | 19.59 | 19.22 | 19.55 | 19.55 | 1.29% | 19,527 |
| Aug 4, 2025 | 19.00 | 19.47 | 19.00 | 19.30 | 19.30 | 3.49% | 34,172 |
| Aug 1, 2025 | 18.39 | 18.69 | 18.21 | 18.65 | 18.65 | 1.23% | 29,973 |
| Jul 31, 2025 | 18.56 | 18.57 | 18.29 | 18.42 | 18.42 | -1.27% | 30,214 |
| Jul 30, 2025 | 19.27 | 19.27 | 18.58 | 18.66 | 18.66 | -3.67% | 31,435 |
| Jul 29, 2025 | 19.66 | 19.76 | 19.30 | 19.37 | 19.37 | -2.22% | 34,368 |
| Jul 28, 2025 | 20.00 | 20.02 | 19.57 | 19.81 | 19.81 | -3.79% | 53,967 |
| Jul 25, 2025 | 20.61 | 20.63 | 20.32 | 20.59 | 20.59 | -0.58% | 71,810 |
| Jul 24, 2025 | 20.80 | 21.03 | 20.46 | 20.71 | 20.71 | 1.69% | 56,326 |
| Jul 23, 2025 | 21.75 | 21.75 | 20.10 | 20.37 | 20.37 | -2.09% | 52,126 |
| Jul 22, 2025 | 20.98 | 20.98 | 19.92 | 20.80 | 20.80 | 3.10% | 45,344 |
| Jul 21, 2025 | 20.78 | 20.78 | 20.10 | 20.18 | 20.18 | 1.33% | 56,525 |
| Jul 18, 2025 | 20.11 | 20.11 | 19.70 | 19.91 | 19.91 | 0.90% | 42,775 |
| Jul 17, 2025 | 19.59 | 19.76 | 19.19 | 19.73 | 19.73 | 2.30% | 37,639 |
| Jul 16, 2025 | 19.48 | 20.05 | 19.00 | 19.29 | 19.29 | 0.31% | 40,491 |
| Jul 15, 2025 | 20.00 | 20.00 | 19.00 | 19.23 | 19.23 | 0.89% | 46,584 |
| Jul 14, 2025 | 19.00 | 19.13 | 18.76 | 19.06 | 19.06 | 2.14% | 44,923 |
| Jul 11, 2025 | 18.50 | 18.68 | 18.34 | 18.66 | 18.66 | 0.97% | 169,607 |
| Jul 10, 2025 | 18.03 | 18.50 | 18.03 | 18.48 | 18.48 | 6.64% | 33,270 |
| Jul 9, 2025 | 17.70 | 17.70 | 17.22 | 17.33 | 17.33 | -2.64% | 15,088 |
| Jul 8, 2025 | 17.70 | 17.95 | 17.36 | 17.80 | 17.80 | 0.91% | 32,795 |
| Jul 7, 2025 | 17.62 | 17.64 | 17.17 | 17.64 | 17.64 | -1.40% | 18,469 |
| Jul 3, 2025 | 17.78 | 17.89 | 17.66 | 17.89 | 17.89 | 0.96% | 7,333 |
| Jul 2, 2025 | 17.21 | 17.91 | 17.21 | 17.72 | 17.72 | 2.58% | 23,707 |
| Jul 1, 2025 | 17.30 | 17.30 | 17.11 | 17.28 | 17.28 | -0.26% | 9,967 |
| Jun 30, 2025 | 17.04 | 17.47 | 17.04 | 17.32 | 17.32 | -0.06% | 18,659 |
| Jun 27, 2025 | 17.72 | 17.72 | 17.20 | 17.33 | 17.33 | -1.90% | 16,852 |
| Jun 26, 2025 | 16.93 | 17.67 | 16.93 | 17.67 | 17.67 | 4.81% | 17,908 |
| Jun 25, 2025 | 16.77 | 16.94 | 16.62 | 16.86 | 16.86 | -0.44% | 9,396 |
| Jun 24, 2025 | 16.95 | 17.00 | 16.76 | 16.93 | 16.93 | 1.01% | 12,488 |
| Jun 23, 2025 | 16.58 | 16.84 | 16.36 | 16.76 | 16.76 | 1.09% | 17,668 |
| Jun 20, 2025 | 17.16 | 17.16 | 16.58 | 16.58 | 16.58 | -4.11% | 45,142 |
| Jun 18, 2025 | 17.26 | 17.37 | 17.07 | 17.29 | 17.29 | 1.29% | 43,471 |
| Jun 17, 2025 | 17.01 | 17.25 | 16.95 | 17.07 | 17.07 | 0.12% | 32,706 |
| Jun 16, 2025 | 16.62 | 17.33 | 16.62 | 17.05 | 17.05 | 3.21% | 34,260 |
| Jun 13, 2025 | 16.26 | 16.58 | 16.25 | 16.52 | 16.52 | 0.18% | 38,297 |
| Jun 12, 2025 | 16.55 | 16.55 | 16.34 | 16.49 | 16.49 | 0.70% | 48,089 |
| Jun 11, 2025 | 16.26 | 16.57 | 16.26 | 16.38 | 16.38 | -1.24% | 19,237 |
| Jun 10, 2025 | 16.91 | 16.91 | 16.45 | 16.58 | 16.58 | -1.31% | 35,441 |
| Jun 9, 2025 | 16.67 | 16.97 | 16.55 | 16.80 | 16.80 | 2.69% | 40,328 |
| Jun 6, 2025 | 16.52 | 16.52 | 16.15 | 16.36 | 16.36 | -0.24% | 44,372 |
| Jun 5, 2025 | 16.48 | 16.68 | 16.29 | 16.40 | 16.40 | 3.47% | 72,958 |
| Jun 4, 2025 | 15.50 | 15.89 | 15.50 | 15.85 | 15.85 | 3.39% | 22,189 |
| Jun 3, 2025 | 15.00 | 15.41 | 15.00 | 15.33 | 15.33 | 1.59% | 23,876 |
| Jun 2, 2025 | 15.24 | 15.24 | 14.94 | 15.09 | 15.09 | 0.80% | 11,521 |
| May 30, 2025 | 15.43 | 15.44 | 14.84 | 14.97 | 14.97 | 0.13% | 12,264 |
| May 29, 2025 | 15.03 | 15.13 | 14.95 | 14.95 | 14.95 | -1.25% | 34,686 |
| May 28, 2025 | 15.30 | 15.30 | 15.03 | 15.14 | 15.14 | -0.72% | 6,663 |