Sprott Critical Materials ETF (SETM)
NASDAQ: SETM · Real-Time Price · USD
17.74
-0.15 (-0.84%)
Nov 21, 2024, 10:06 AM EST - Market open
SETM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 17.76 | 17.94 | 17.74 | 17.89 | 17.89 | -0.33% | 3,520 |
| Nov 19, 2024 | 17.83 | 17.99 | 17.77 | 17.95 | 17.95 | 0.11% | 14,294 |
| Nov 18, 2024 | 17.62 | 17.93 | 17.62 | 17.93 | 17.93 | 4.24% | 13,854 |
| Nov 15, 2024 | 17.30 | 17.46 | 17.17 | 17.20 | 17.20 | -1.13% | 14,556 |
| Nov 14, 2024 | 17.57 | 17.57 | 17.31 | 17.40 | 17.40 | -1.27% | 29,623 |
| Nov 13, 2024 | 17.84 | 17.84 | 17.47 | 17.62 | 17.62 | -0.23% | 7,979 |
| Nov 12, 2024 | 17.78 | 17.78 | 17.44 | 17.66 | 17.66 | -1.62% | 4,751 |
| Nov 11, 2024 | 17.95 | 18.06 | 17.84 | 17.95 | 17.95 | -0.80% | 17,225 |
| Nov 8, 2024 | 18.54 | 18.54 | 17.92 | 18.10 | 18.10 | -3.30% | 6,194 |
| Nov 7, 2024 | 18.00 | 18.84 | 18.00 | 18.71 | 18.71 | 4.57% | 34,182 |
| Nov 6, 2024 | 17.71 | 17.95 | 17.71 | 17.90 | 17.90 | -1.77% | 16,120 |
| Nov 5, 2024 | 18.06 | 18.26 | 18.06 | 18.22 | 18.22 | 0.52% | 8,242 |
| Nov 4, 2024 | 18.01 | 18.23 | 17.94 | 18.13 | 18.13 | 0.69% | 22,277 |
| Nov 1, 2024 | 18.01 | 18.25 | 17.95 | 18.00 | 18.00 | 0.22% | 18,168 |
| Oct 31, 2024 | 18.12 | 18.12 | 17.74 | 17.96 | 17.96 | -2.05% | 18,153 |
| Oct 30, 2024 | 18.29 | 18.49 | 18.29 | 18.34 | 18.34 | -2.00% | 7,187 |
| Oct 29, 2024 | 18.62 | 18.79 | 18.58 | 18.71 | 18.71 | 0.05% | 13,296 |
| Oct 28, 2024 | 18.56 | 18.72 | 18.50 | 18.70 | 18.70 | 1.03% | 19,011 |
| Oct 25, 2024 | 18.57 | 18.75 | 18.47 | 18.51 | 18.51 | -0.13% | 18,474 |
| Oct 24, 2024 | 18.54 | 18.74 | 18.30 | 18.53 | 18.53 | 0.34% | 28,695 |
| Oct 23, 2024 | 18.70 | 18.72 | 18.29 | 18.47 | 18.47 | -3.55% | 7,509 |
| Oct 22, 2024 | 18.96 | 19.15 | 18.81 | 19.15 | 19.15 | 1.97% | 28,443 |
| Oct 21, 2024 | 19.00 | 19.29 | 18.66 | 18.78 | 18.78 | -0.79% | 18,735 |
| Oct 18, 2024 | 18.69 | 18.93 | 18.69 | 18.93 | 18.93 | 1.72% | 10,792 |
| Oct 17, 2024 | 18.93 | 18.93 | 18.60 | 18.61 | 18.61 | -0.08% | 17,465 |
| Oct 16, 2024 | 18.46 | 18.70 | 18.43 | 18.63 | 18.63 | 2.56% | 12,589 |
| Oct 15, 2024 | 18.35 | 18.45 | 18.11 | 18.16 | 18.16 | -1.57% | 26,052 |
| Oct 14, 2024 | 18.59 | 18.59 | 18.31 | 18.45 | 18.45 | -0.61% | 17,138 |
| Oct 11, 2024 | 18.32 | 18.61 | 18.31 | 18.56 | 18.56 | 1.13% | 6,750 |
| Oct 10, 2024 | 18.63 | 18.63 | 18.17 | 18.36 | 18.36 | 0.36% | 9,338 |
| Oct 9, 2024 | 17.90 | 18.29 | 17.90 | 18.29 | 18.29 | 1.72% | 29,398 |
| Oct 8, 2024 | 17.97 | 18.19 | 17.85 | 17.98 | 17.98 | -2.55% | 18,912 |
| Oct 7, 2024 | 18.74 | 18.74 | 18.28 | 18.45 | 18.45 | - | 4,826 |
| Oct 4, 2024 | 18.19 | 18.45 | 18.11 | 18.45 | 18.45 | 3.94% | 11,636 |
| Oct 3, 2024 | 17.78 | 17.83 | 17.75 | 17.75 | 17.75 | -2.47% | 7,763 |
| Oct 2, 2024 | 18.94 | 18.94 | 18.10 | 18.20 | 18.20 | -0.66% | 36,819 |
| Oct 1, 2024 | 18.58 | 18.58 | 17.83 | 18.32 | 18.32 | 2.46% | 13,250 |
| Sep 30, 2024 | 18.01 | 18.11 | 17.81 | 17.88 | 17.88 | -1.00% | 19,599 |
| Sep 27, 2024 | 18.26 | 18.35 | 18.06 | 18.06 | 18.06 | -2.64% | 22,232 |
| Sep 26, 2024 | 17.82 | 18.55 | 17.82 | 18.55 | 18.55 | 6.18% | 19,647 |
| Sep 25, 2024 | 17.46 | 17.59 | 17.25 | 17.47 | 17.47 | -0.68% | 41,429 |
| Sep 24, 2024 | 16.93 | 17.59 | 16.93 | 17.59 | 17.59 | 6.41% | 15,924 |
| Sep 23, 2024 | 16.38 | 16.59 | 16.32 | 16.53 | 16.53 | 2.04% | 25,515 |
| Sep 20, 2024 | 16.28 | 16.40 | 16.05 | 16.20 | 16.20 | -0.61% | 16,168 |
| Sep 19, 2024 | 16.20 | 16.32 | 16.18 | 16.30 | 16.30 | 3.89% | 28,190 |
| Sep 18, 2024 | 15.82 | 15.82 | 15.69 | 15.69 | 15.69 | -1.75% | 967 |
| Sep 17, 2024 | 15.88 | 16.00 | 15.73 | 15.97 | 15.97 | 0.63% | 23,744 |
| Sep 16, 2024 | 15.85 | 15.87 | 15.69 | 15.87 | 15.87 | 0.13% | 6,527 |
| Sep 13, 2024 | 15.76 | 15.85 | 15.76 | 15.85 | 15.85 | 0.13% | 32,011 |
| Sep 12, 2024 | 15.63 | 15.84 | 15.60 | 15.83 | 15.83 | 2.06% | 8,517 |
| Sep 11, 2024 | 15.04 | 15.51 | 15.04 | 15.51 | 15.51 | 6.02% | 28,404 |
| Sep 10, 2024 | 14.56 | 14.63 | 14.33 | 14.63 | 14.63 | 0.21% | 12,374 |
| Sep 9, 2024 | 14.55 | 14.61 | 14.55 | 14.60 | 14.60 | 1.88% | 7,020 |
| Sep 6, 2024 | 14.73 | 14.73 | 14.30 | 14.33 | 14.33 | -3.83% | 14,772 |
| Sep 5, 2024 | 15.07 | 15.07 | 14.90 | 14.90 | 14.90 | -1.00% | 13,645 |
| Sep 4, 2024 | 14.90 | 15.15 | 14.81 | 15.05 | 15.05 | 0.33% | 10,538 |
| Sep 3, 2024 | 15.40 | 15.40 | 14.87 | 15.00 | 15.00 | -6.48% | 15,772 |
| Aug 30, 2024 | 16.00 | 16.04 | 15.89 | 16.04 | 16.04 | 0.25% | 2,027 |
| Aug 29, 2024 | 15.91 | 16.04 | 15.80 | 16.00 | 16.00 | -1.30% | 17,952 |
| Aug 28, 2024 | 15.92 | 16.21 | 15.84 | 16.21 | 16.21 | -0.98% | 5,986 |
| Aug 27, 2024 | 16.23 | 16.40 | 16.17 | 16.37 | 16.37 | 0.31% | 6,578 |
| Aug 26, 2024 | 16.24 | 16.71 | 16.24 | 16.32 | 16.32 | -1.81% | 13,251 |
| Aug 23, 2024 | 16.04 | 16.62 | 16.03 | 16.62 | 16.62 | 4.27% | 20,408 |
| Aug 22, 2024 | 16.00 | 16.38 | 15.77 | 15.94 | 15.94 | -3.10% | 47,532 |
| Aug 21, 2024 | 15.96 | 16.45 | 15.91 | 16.45 | 16.45 | 5.08% | 20,613 |
| Aug 20, 2024 | 15.76 | 15.80 | 15.59 | 15.66 | 15.66 | -0.48% | 14,591 |
| Aug 19, 2024 | 15.50 | 15.74 | 15.50 | 15.73 | 15.73 | 1.48% | 5,547 |
| Aug 16, 2024 | 15.38 | 15.52 | 15.38 | 15.50 | 15.50 | - | 52,510 |
| Aug 15, 2024 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 3.47% | 10,164 |
| Aug 14, 2024 | 15.08 | 15.29 | 14.90 | 14.98 | 14.98 | -0.66% | 15,126 |
| Aug 13, 2024 | 14.90 | 15.10 | 14.87 | 15.08 | 15.08 | 0.96% | 18,546 |
| Aug 12, 2024 | 14.99 | 15.08 | 14.88 | 14.94 | 14.94 | -0.22% | 7,400 |
| Aug 9, 2024 | 14.95 | 15.00 | 14.91 | 14.97 | 14.97 | 0.36% | 17,646 |
| Aug 8, 2024 | 14.62 | 14.98 | 14.62 | 14.92 | 14.92 | 2.49% | 7,182 |
| Aug 7, 2024 | 14.97 | 15.10 | 14.55 | 14.55 | 14.55 | -1.73% | 17,260 |
| Aug 6, 2024 | 14.53 | 14.84 | 14.52 | 14.81 | 14.81 | 1.72% | 15,063 |
| Aug 5, 2024 | 14.79 | 14.79 | 14.30 | 14.56 | 14.56 | -4.21% | 11,917 |
| Aug 2, 2024 | 15.80 | 15.80 | 15.11 | 15.20 | 15.20 | -4.73% | 13,777 |
| Aug 1, 2024 | 16.67 | 16.67 | 15.84 | 15.96 | 15.96 | -4.86% | 9,969 |
| Jul 31, 2024 | 16.58 | 16.88 | 16.58 | 16.77 | 16.77 | 2.92% | 15,850 |
| Jul 30, 2024 | 16.25 | 16.37 | 16.20 | 16.30 | 16.30 | -0.58% | 9,710 |
| Jul 29, 2024 | 16.47 | 16.50 | 16.26 | 16.39 | 16.39 | -1.36% | 13,624 |
| Jul 26, 2024 | 16.59 | 16.65 | 16.45 | 16.62 | 16.62 | 1.05% | 12,772 |
| Jul 25, 2024 | 16.23 | 16.46 | 16.20 | 16.44 | 16.44 | 0.02% | 9,907 |
| Jul 24, 2024 | 16.77 | 16.77 | 16.40 | 16.44 | 16.44 | -1.85% | 6,913 |
| Jul 23, 2024 | 16.85 | 16.85 | 16.71 | 16.75 | 16.75 | -1.27% | 9,454 |
| Jul 22, 2024 | 16.92 | 16.99 | 16.90 | 16.97 | 16.97 | -0.26% | 6,682 |
| Jul 19, 2024 | 17.00 | 17.03 | 16.80 | 17.01 | 17.01 | -0.35% | 6,544 |
| Jul 18, 2024 | 17.78 | 17.78 | 16.99 | 17.07 | 17.07 | -2.96% | 6,456 |
| Jul 17, 2024 | 18.00 | 18.00 | 17.59 | 17.59 | 17.59 | -3.51% | 12,242 |
| Jul 16, 2024 | 18.05 | 18.23 | 18.01 | 18.23 | 18.23 | 0.19% | 23,101 |
| Jul 15, 2024 | 18.32 | 18.32 | 18.15 | 18.20 | 18.20 | -1.44% | 11,529 |
| Jul 12, 2024 | 18.53 | 18.92 | 18.38 | 18.46 | 18.46 | 0.68% | 23,051 |
| Jul 11, 2024 | 18.23 | 18.50 | 18.22 | 18.34 | 18.34 | 1.95% | 17,038 |
| Jul 10, 2024 | 17.79 | 18.03 | 17.79 | 17.99 | 17.99 | 2.80% | 9,798 |
| Jul 9, 2024 | 17.58 | 17.58 | 17.44 | 17.50 | 17.50 | -0.75% | 21,648 |
| Jul 8, 2024 | 17.78 | 17.81 | 17.55 | 17.63 | 17.63 | -1.58% | 16,348 |
| Jul 5, 2024 | 18.04 | 18.04 | 17.80 | 17.91 | 17.91 | 0.17% | 12,250 |
| Jul 3, 2024 | 17.50 | 17.88 | 17.50 | 17.88 | 17.88 | 4.50% | 2,854 |
| Jul 2, 2024 | 17.14 | 17.27 | 17.03 | 17.11 | 17.11 | -0.70% | 6,739 |