Sprott Critical Materials ETF (SETM)

NASDAQ: SETM · Real-Time Price · USD

38.63

+0.03 (0.08%)

At close: Feb 27, 2026, 4:00 PM EST

38.85

+0.22 (0.56%)

After-hours: Feb 27, 2026, 7:27 PM EST

SETM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	38.58	38.85	38.05	38.63	38.63	0.08%	323,768
Feb 26, 2026	38.42	38.73	37.29	38.60	38.60	-0.10%	409,982
Feb 25, 2026	39.09	39.31	38.61	38.64	38.64	1.63%	384,353
Feb 24, 2026	36.66	38.13	36.20	38.02	38.02	3.57%	476,374
Feb 23, 2026	36.39	36.83	36.04	36.71	36.71	1.41%	256,495
Feb 20, 2026	35.49	36.34	35.28	36.20	36.20	1.54%	179,652
Feb 19, 2026	35.03	35.70	34.55	35.65	35.65	0.51%	263,280
Feb 18, 2026	35.27	35.82	34.75	35.47	35.47	3.40%	385,655
Feb 17, 2026	34.25	34.54	33.18	34.31	34.31	-2.32%	297,277
Feb 13, 2026	34.61	35.38	34.06	35.12	35.12	1.36%	299,991
Feb 12, 2026	36.63	36.64	34.42	34.65	34.65	-5.17%	432,460
Feb 11, 2026	36.81	36.93	35.49	36.54	36.54	2.30%	513,543
Feb 10, 2026	36.05	36.08	35.42	35.72	35.72	-0.65%	312,711
Feb 9, 2026	34.80	36.08	34.50	35.96	35.96	4.52%	770,643
Feb 6, 2026	33.62	34.42	33.43	34.40	34.40	6.01%	327,052
Feb 5, 2026	33.68	34.18	32.43	32.45	32.45	-7.84%	484,013
Feb 4, 2026	37.46	37.46	33.84	35.21	35.21	-4.91%	612,453
Feb 3, 2026	36.53	37.12	36.01	37.03	37.03	6.42%	915,657
Feb 2, 2026	34.72	35.54	34.35	34.80	34.80	0.19%	708,136
Jan 30, 2026	36.30	36.85	33.98	34.73	34.73	-9.39%	846,044
Jan 29, 2026	40.55	40.55	36.88	38.33	38.33	-3.52%	998,107
Jan 28, 2026	39.58	39.75	38.55	39.73	39.73	1.64%	846,360
Jan 27, 2026	38.22	39.15	37.71	39.09	39.09	2.06%	747,793
Jan 26, 2026	40.30	40.30	38.05	38.30	38.30	-0.55%	1,151,338
Jan 23, 2026	37.85	38.60	37.51	38.51	38.51	2.67%	759,483
Jan 22, 2026	37.25	37.83	36.85	37.51	37.51	2.10%	716,382
Jan 21, 2026	36.95	37.16	36.09	36.74	36.74	2.43%	807,874
Jan 20, 2026	35.67	36.19	35.35	35.87	35.87	2.41%	1,067,298
Jan 16, 2026	34.81	35.08	34.12	35.03	35.03	0.01%	483,336
Jan 15, 2026	34.98	35.35	34.50	35.02	35.02	-0.37%	538,646
Jan 14, 2026	34.42	35.33	34.01	35.15	35.15	2.78%	628,243
Jan 13, 2026	34.89	34.89	34.05	34.20	34.20	-0.20%	490,593
Jan 12, 2026	33.89	34.42	33.50	34.27	34.27	4.35%	709,970
Jan 9, 2026	32.78	32.97	32.40	32.84	32.84	1.99%	375,718
Jan 8, 2026	32.34	32.34	31.82	32.20	32.20	-1.62%	345,458
Jan 7, 2026	32.49	32.79	32.01	32.73	32.73	-0.27%	412,978
Jan 6, 2026	32.22	32.97	32.15	32.82	32.82	3.96%	592,526
Jan 5, 2026	30.99	31.79	30.78	31.57	31.57	4.68%	729,507
Jan 2, 2026	29.55	30.19	29.35	30.16	30.16	4.18%	271,318
Dec 31, 2025	29.05	29.15	28.78	28.95	28.95	-0.58%	119,397
Dec 30, 2025	29.51	29.51	28.88	29.12	29.12	0.31%	215,499
Dec 29, 2025	29.39	29.45	28.77	29.03	29.03	-3.65%	317,864
Dec 26, 2025	30.00	30.20	29.61	30.13	30.13	1.49%	259,136
Dec 24, 2025	29.73	29.73	29.25	29.69	29.69	0.53%	312,759
Dec 23, 2025	29.39	29.62	29.16	29.53	29.53	1.41%	372,439
Dec 22, 2025	28.92	29.46	28.91	29.12	29.12	3.15%	209,561
Dec 19, 2025	27.89	28.66	27.89	28.23	28.23	2.54%	261,045
Dec 18, 2025	27.55	27.71	27.29	27.53	27.53	-1.26%	181,012
Dec 17, 2025	28.36	28.51	27.77	27.88	27.43	0.76%	615,396
Dec 16, 2025	27.55	27.89	27.34	27.67	27.22	-0.57%	190,531