Sprott Critical Materials ETF (SETM)
NASDAQ: SETM · Real-Time Price · USD
27.32
+0.78 (2.93%)
Oct 8, 2025, 11:15 AM EDT - Market open
SETM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 26.93 | 27.28 | 26.28 | 26.54 | 26.54 | -0.41% | 165,509 |
| Oct 6, 2025 | 26.76 | 26.99 | 26.51 | 26.65 | 26.65 | 2.03% | 215,772 |
| Oct 3, 2025 | 25.99 | 26.49 | 25.80 | 26.12 | 26.12 | 1.44% | 247,432 |
| Oct 2, 2025 | 25.79 | 25.82 | 25.19 | 25.75 | 25.75 | 1.98% | 98,272 |
| Oct 1, 2025 | 25.03 | 25.36 | 25.03 | 25.25 | 25.25 | 0.40% | 68,213 |
| Sep 30, 2025 | 25.69 | 25.69 | 24.66 | 25.15 | 25.15 | -0.95% | 99,538 |
| Sep 29, 2025 | 26.03 | 26.03 | 24.75 | 25.39 | 25.39 | 2.88% | 110,683 |
| Sep 26, 2025 | 24.75 | 25.06 | 24.57 | 24.68 | 24.68 | -0.76% | 90,308 |
| Sep 25, 2025 | 24.23 | 24.98 | 23.90 | 24.87 | 24.87 | 2.05% | 77,775 |
| Sep 24, 2025 | 24.65 | 25.02 | 24.24 | 24.37 | 24.37 | 0.74% | 106,768 |
| Sep 23, 2025 | 24.49 | 24.53 | 24.01 | 24.19 | 24.19 | 0.12% | 80,592 |
| Sep 22, 2025 | 23.75 | 24.25 | 23.45 | 24.16 | 24.16 | 2.37% | 80,390 |
| Sep 19, 2025 | 23.13 | 23.73 | 23.09 | 23.60 | 23.60 | 3.11% | 52,223 |
| Sep 18, 2025 | 22.94 | 22.94 | 22.46 | 22.89 | 22.89 | 0.88% | 45,549 |
| Sep 17, 2025 | 22.72 | 22.96 | 22.30 | 22.69 | 22.69 | 0.31% | 45,216 |
| Sep 16, 2025 | 23.18 | 23.18 | 22.59 | 22.62 | 22.62 | -2.20% | 94,490 |
| Sep 15, 2025 | 22.38 | 23.13 | 22.22 | 23.13 | 23.13 | 5.71% | 55,833 |
| Sep 12, 2025 | 22.17 | 22.17 | 21.81 | 21.88 | 21.88 | -0.55% | 35,288 |
| Sep 11, 2025 | 21.63 | 22.17 | 21.63 | 22.00 | 22.00 | 1.43% | 59,508 |
| Sep 10, 2025 | 21.61 | 21.80 | 21.61 | 21.69 | 21.69 | -1.81% | 47,398 |
| Sep 9, 2025 | 22.29 | 22.30 | 22.01 | 22.09 | 22.09 | -1.21% | 65,346 |
| Sep 8, 2025 | 22.32 | 22.36 | 22.00 | 22.36 | 22.36 | 1.78% | 44,264 |
| Sep 5, 2025 | 22.15 | 22.20 | 21.62 | 21.97 | 21.97 | 1.62% | 56,587 |
| Sep 4, 2025 | 21.95 | 21.95 | 21.35 | 21.62 | 21.62 | -1.26% | 62,168 |
| Sep 3, 2025 | 21.95 | 22.04 | 21.72 | 21.90 | 21.90 | 0.71% | 67,772 |
| Sep 2, 2025 | 21.60 | 21.74 | 21.20 | 21.74 | 21.74 | -1.00% | 70,227 |
| Aug 29, 2025 | 21.93 | 22.12 | 21.77 | 21.96 | 21.96 | 2.00% | 71,210 |
| Aug 28, 2025 | 21.72 | 21.72 | 21.32 | 21.53 | 21.53 | -0.60% | 66,688 |
| Aug 27, 2025 | 21.63 | 21.68 | 21.24 | 21.66 | 21.66 | 1.11% | 127,790 |
| Aug 26, 2025 | 21.29 | 21.70 | 21.29 | 21.42 | 21.42 | 0.67% | 40,340 |
| Aug 25, 2025 | 21.05 | 21.39 | 21.01 | 21.28 | 21.28 | 0.90% | 36,583 |
| Aug 22, 2025 | 20.46 | 21.18 | 20.45 | 21.09 | 21.09 | 2.83% | 49,008 |
| Aug 21, 2025 | 20.04 | 20.54 | 20.04 | 20.51 | 20.51 | 2.35% | 26,370 |
| Aug 20, 2025 | 20.26 | 20.26 | 19.84 | 20.04 | 20.04 | -2.91% | 42,753 |
| Aug 19, 2025 | 21.58 | 21.58 | 20.50 | 20.64 | 20.64 | -3.55% | 58,859 |
| Aug 18, 2025 | 21.49 | 21.49 | 21.15 | 21.40 | 21.40 | 0.14% | 31,388 |
| Aug 15, 2025 | 21.48 | 21.48 | 21.13 | 21.37 | 21.37 | 1.14% | 53,078 |
| Aug 14, 2025 | 20.91 | 21.24 | 20.91 | 21.13 | 21.13 | -0.66% | 24,473 |
| Aug 13, 2025 | 21.37 | 21.46 | 21.03 | 21.27 | 21.27 | -0.23% | 48,530 |
| Aug 12, 2025 | 21.30 | 21.37 | 21.00 | 21.32 | 21.32 | 0.71% | 53,752 |
| Aug 11, 2025 | 21.15 | 21.67 | 21.07 | 21.17 | 21.17 | 2.62% | 67,198 |
| Aug 8, 2025 | 20.57 | 20.76 | 20.47 | 20.63 | 20.63 | 2.22% | 196,670 |
| Aug 7, 2025 | 19.85 | 20.29 | 19.83 | 20.18 | 20.18 | 2.60% | 157,296 |
| Aug 6, 2025 | 20.06 | 20.06 | 19.49 | 19.67 | 19.67 | 0.62% | 268,396 |
| Aug 5, 2025 | 19.36 | 19.59 | 19.22 | 19.55 | 19.55 | 1.29% | 19,527 |
| Aug 4, 2025 | 19.00 | 19.47 | 19.00 | 19.30 | 19.30 | 3.49% | 34,172 |
| Aug 1, 2025 | 18.39 | 18.69 | 18.21 | 18.65 | 18.65 | 1.23% | 29,973 |
| Jul 31, 2025 | 18.56 | 18.57 | 18.29 | 18.42 | 18.42 | -1.27% | 30,214 |
| Jul 30, 2025 | 19.27 | 19.27 | 18.58 | 18.66 | 18.66 | -3.67% | 31,435 |
| Jul 29, 2025 | 19.66 | 19.76 | 19.30 | 19.37 | 19.37 | -2.22% | 34,368 |