Sprott Critical Materials ETF (SETM)
NASDAQ: SETM · Real-Time Price · USD
14.46
-0.10 (-0.65%)
May 9, 2025, 11:27 AM - Market open
SETM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 14.55 | 14.55 | 14.45 | 14.52 | - | -0.21% | 3,216 |
| May 8, 2025 | 14.45 | 14.62 | 14.44 | 14.55 | 14.55 | 0.69% | 11,019 |
| May 7, 2025 | 14.54 | 14.61 | 14.36 | 14.45 | 14.45 | -0.54% | 19,679 |
| May 6, 2025 | 14.25 | 14.57 | 14.25 | 14.53 | 14.53 | 0.55% | 13,373 |
| May 5, 2025 | 14.43 | 14.49 | 14.30 | 14.45 | 14.45 | 0.77% | 13,707 |
| May 2, 2025 | 14.37 | 14.47 | 14.29 | 14.34 | 14.34 | 1.63% | 20,008 |
| May 1, 2025 | 14.18 | 14.18 | 14.00 | 14.11 | 14.11 | -0.28% | 10,254 |
| Apr 30, 2025 | 14.17 | 14.22 | 13.82 | 14.15 | 14.15 | -1.60% | 21,037 |
| Apr 29, 2025 | 14.28 | 14.49 | 14.28 | 14.38 | 14.38 | 0.28% | 8,317 |
| Apr 28, 2025 | 14.29 | 14.39 | 14.20 | 14.34 | 14.34 | 0.07% | 7,955 |
| Apr 25, 2025 | 14.46 | 14.46 | 14.21 | 14.33 | 14.33 | -1.10% | 11,159 |
| Apr 24, 2025 | 14.20 | 14.49 | 14.11 | 14.49 | 14.49 | 4.92% | 15,316 |
| Apr 23, 2025 | 13.71 | 14.08 | 13.71 | 13.81 | 13.81 | 1.99% | 13,959 |
| Apr 22, 2025 | 13.71 | 13.73 | 13.51 | 13.54 | 13.54 | 0.79% | 37,884 |
| Apr 21, 2025 | 13.94 | 13.98 | 13.25 | 13.43 | 13.43 | -1.73% | 40,470 |
| Apr 17, 2025 | 13.68 | 13.85 | 13.64 | 13.67 | 13.67 | -0.87% | 21,128 |
| Apr 16, 2025 | 13.63 | 13.84 | 13.53 | 13.79 | 13.79 | 2.22% | 37,766 |
| Apr 15, 2025 | 13.85 | 13.85 | 13.41 | 13.49 | 13.49 | -1.45% | 17,463 |
| Apr 14, 2025 | 13.36 | 13.77 | 13.35 | 13.69 | 13.69 | 3.85% | 19,408 |
| Apr 11, 2025 | 12.79 | 13.27 | 12.79 | 13.18 | 13.18 | 4.86% | 30,201 |
| Apr 10, 2025 | 12.75 | 12.79 | 12.50 | 12.57 | 12.57 | -4.05% | 8,453 |
| Apr 9, 2025 | 11.93 | 13.17 | 11.70 | 13.10 | 13.10 | 12.35% | 15,793 |
| Apr 8, 2025 | 12.57 | 12.57 | 11.48 | 11.66 | 11.66 | -3.85% | 18,213 |
| Apr 7, 2025 | 12.05 | 12.71 | 11.85 | 12.13 | 12.13 | -0.76% | 50,347 |
| Apr 4, 2025 | 13.00 | 13.00 | 11.98 | 12.22 | 12.22 | -9.00% | 85,786 |
| Apr 3, 2025 | 13.66 | 13.74 | 13.42 | 13.43 | 13.43 | -4.73% | 27,612 |
| Apr 2, 2025 | 13.97 | 14.15 | 13.97 | 14.10 | 14.10 | -0.49% | 11,686 |
| Apr 1, 2025 | 14.08 | 14.21 | 13.98 | 14.17 | 14.17 | 0.25% | 14,447 |
| Mar 31, 2025 | 14.22 | 14.22 | 13.88 | 14.13 | 14.13 | -2.75% | 8,486 |
| Mar 28, 2025 | 14.89 | 14.89 | 14.49 | 14.53 | 14.53 | -3.13% | 10,350 |
| Mar 27, 2025 | 15.00 | 15.10 | 14.95 | 15.00 | 15.00 | -0.66% | 10,479 |
| Mar 26, 2025 | 15.45 | 15.45 | 15.07 | 15.10 | 15.10 | -2.52% | 11,767 |
| Mar 25, 2025 | 15.56 | 15.56 | 15.49 | 15.49 | 15.49 | -0.06% | 5,223 |
| Mar 24, 2025 | 15.69 | 15.69 | 15.46 | 15.50 | 15.50 | 0.58% | 18,665 |
| Mar 21, 2025 | 15.48 | 15.48 | 15.21 | 15.41 | 15.41 | -1.57% | 184,209 |
| Mar 20, 2025 | 15.57 | 15.83 | 15.54 | 15.66 | 15.66 | -1.45% | 4,098 |
| Mar 19, 2025 | 15.70 | 15.93 | 15.64 | 15.89 | 15.89 | 0.46% | 36,436 |
| Mar 18, 2025 | 15.68 | 15.88 | 15.65 | 15.82 | 15.82 | 0.32% | 23,309 |
| Mar 17, 2025 | 15.25 | 15.83 | 15.25 | 15.77 | 15.77 | 3.44% | 84,168 |
| Mar 14, 2025 | 14.99 | 15.24 | 14.93 | 15.24 | 15.24 | 2.70% | 38,603 |
| Mar 13, 2025 | 14.68 | 14.87 | 14.68 | 14.84 | 14.84 | 1.23% | 44,185 |
| Mar 12, 2025 | 14.62 | 14.71 | 14.47 | 14.66 | 14.66 | 1.40% | 23,617 |
| Mar 11, 2025 | 14.29 | 14.54 | 14.22 | 14.46 | 14.46 | 1.67% | 7,543 |
| Mar 10, 2025 | 14.57 | 14.57 | 14.12 | 14.22 | 14.22 | -4.34% | 15,169 |
| Mar 7, 2025 | 14.78 | 14.92 | 14.65 | 14.87 | 14.87 | - | 12,527 |
| Mar 6, 2025 | 14.81 | 15.10 | 14.75 | 14.87 | 14.87 | -0.69% | 24,990 |
| Mar 5, 2025 | 14.51 | 15.00 | 14.51 | 14.97 | 14.97 | 5.78% | 20,118 |
| Mar 4, 2025 | 13.99 | 14.35 | 13.74 | 14.15 | 14.15 | 0.07% | 17,003 |
| Mar 3, 2025 | 14.84 | 14.84 | 14.05 | 14.14 | 14.14 | -2.62% | 21,992 |
| Feb 28, 2025 | 14.52 | 14.57 | 14.36 | 14.52 | 14.52 | -1.83% | 8,535 |