Sprott Critical Materials ETF (SETM)
NASDAQ: SETM · Real-Time Price · USD
14.97
+0.02 (0.13%)
May 30, 2025, 4:00 PM - Market closed
SETM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 15.45 | 15.66 | 15.25 | 15.25 | 15.25 | 0.13% | 12,758 |
| May 23, 2025 | 14.75 | 15.23 | 14.75 | 15.23 | 15.23 | 4.96% | 39,149 |
| May 22, 2025 | 14.28 | 14.66 | 14.28 | 14.51 | 14.51 | 0.48% | 29,993 |
| May 21, 2025 | 14.38 | 14.68 | 14.38 | 14.44 | 14.44 | -0.63% | 8,715 |
| May 20, 2025 | 14.44 | 14.54 | 14.42 | 14.53 | 14.53 | 0.28% | 10,179 |
| May 19, 2025 | 14.31 | 14.56 | 14.31 | 14.49 | 14.49 | -0.69% | 9,734 |
| May 16, 2025 | 14.72 | 14.72 | 14.54 | 14.59 | 14.59 | -1.95% | 7,965 |
| May 15, 2025 | 14.66 | 14.88 | 14.65 | 14.88 | 14.88 | 0.13% | 5,753 |
| May 14, 2025 | 14.96 | 14.96 | 14.84 | 14.86 | 14.86 | -0.93% | 7,291 |
| May 13, 2025 | 14.89 | 15.06 | 14.85 | 15.00 | 15.00 | 1.08% | 14,509 |
| May 12, 2025 | 14.94 | 14.98 | 14.77 | 14.84 | 14.84 | 1.95% | 8,335 |
| May 9, 2025 | 14.55 | 14.65 | 14.45 | 14.56 | 14.56 | 0.04% | 7,064 |
| 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 |