Skip to main content
logo
Sprott Critical Materials ETF (SETM)
NASDAQ: SETM · Real-Time Price · USD
29.69
+0.16 (0.53%)
At close: Dec 24, 2025, 1:00 PM EST
30.00
+0.31 (1.06%)
After-hours: Dec 24, 2025, 4:39 PM EST

SETM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202529.7329.7329.2529.6629.660.44%308,042
Dec 23, 202529.3929.6229.1629.5329.531.41%371,750
Dec 22, 202528.9229.4628.9129.1229.123.15%209,526
Dec 19, 202527.8928.6627.8928.2328.232.54%260,855
Dec 18, 202527.5527.7127.2927.5327.53-1.26%181,012
Dec 17, 202528.3628.5127.7727.8827.430.76%615,396
Dec 16, 202527.5527.8927.3427.6727.22-0.57%190,531
Dec 15, 202528.6428.6827.6927.8327.38-1.35%266,091
Dec 12, 202529.4029.4027.7528.2127.75-3.81%304,441
Dec 11, 202528.6329.4628.3829.3328.852.13%240,614
Dec 10, 202528.6428.8428.1128.7128.250.79%106,025
Dec 9, 202528.0228.6927.8528.4928.030.85%193,732
Dec 8, 202528.5528.6428.0328.2527.79-0.07%149,634
Dec 5, 202528.6228.8728.0828.2727.810.50%303,077
Dec 4, 202527.7728.1727.3128.1327.670.43%218,380
Dec 3, 202527.8528.0627.5128.0127.560.68%105,198
Dec 2, 202527.7627.8427.2127.8227.370.76%132,513
Dec 1, 202527.9327.9327.4027.6127.16-1.25%186,830
Nov 28, 202527.5428.1027.3827.9627.512.27%178,775
Nov 26, 202526.7927.4926.5127.3426.903.48%153,676
Nov 25, 202525.8926.6725.5526.4225.992.47%216,104
Nov 24, 202525.0625.8324.9425.7825.372.73%140,555
Nov 21, 202525.0225.3524.2725.1024.69-1.30%342,674
Nov 20, 202527.1727.3125.3925.4325.02-5.29%217,368
Nov 19, 202526.6527.2526.5426.8526.412.60%140,211
Nov 18, 202525.9726.3825.7126.1725.750.54%93,046
Nov 17, 202526.3526.7626.0126.0325.61-0.44%126,315
Nov 14, 202525.3426.4125.2526.1525.72-0.21%97,297
Nov 13, 202526.9426.9926.0126.2025.77-0.83%176,091
Nov 12, 202526.3126.4926.0926.4225.990.80%187,153
Nov 11, 202526.3726.3725.7926.2125.78-0.98%72,266
Nov 10, 202526.0926.6025.8926.4726.046.35%129,091
Nov 7, 202523.7124.9123.7124.8924.493.41%130,098
Nov 6, 202524.6524.6623.8424.0723.68-1.76%153,402
Nov 5, 202524.3724.6624.2824.5024.100.57%107,349
Nov 4, 202524.9325.0624.3424.3623.96-4.55%223,730
Nov 3, 202526.6626.6625.4725.5225.11-5.69%255,247
Oct 31, 202527.4727.4726.7227.0626.62-1.46%196,154
Oct 30, 202527.1727.6026.5227.4627.011.44%127,572
Oct 29, 202526.9527.4726.5927.0726.631.42%199,620
Oct 28, 202525.8026.7625.7126.6926.263.13%198,845
Oct 27, 202526.8526.8525.7025.8825.46-5.34%338,506
Oct 24, 202526.9127.3826.7727.3426.902.90%200,605
Oct 23, 202526.5526.8826.4526.5726.142.79%166,923
Oct 22, 202525.7525.9625.0925.8525.43-1.30%209,506
Oct 21, 202527.5027.5026.0226.1925.76-7.03%277,051
Oct 20, 202527.9928.2927.3928.1727.714.14%245,397
Oct 17, 202527.4827.6926.6227.0526.61-4.85%306,960
Oct 16, 202529.7629.7828.1328.4327.97-3.00%331,797
Oct 15, 202530.0830.1528.5129.3128.83-0.88%435,125