Sprott Critical Materials ETF (SETM)
NASDAQ: SETM · Real-Time Price · USD
24.50
+0.14 (0.57%)
Nov 5, 2025, 4:00 PM EST - Market closed
SETM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 24.37 | 24.66 | 24.28 | 24.50 | 24.50 | 0.57% | 107,237 |
| Nov 4, 2025 | 24.93 | 25.06 | 24.34 | 24.36 | 24.36 | -4.55% | 223,730 |
| Nov 3, 2025 | 26.66 | 26.66 | 25.47 | 25.52 | 25.52 | -5.69% | 255,247 |
| Oct 31, 2025 | 27.47 | 27.47 | 26.72 | 27.06 | 27.06 | -1.46% | 196,154 |
| Oct 30, 2025 | 27.17 | 27.60 | 26.52 | 27.46 | 27.46 | 1.44% | 127,572 |
| Oct 29, 2025 | 26.95 | 27.47 | 26.59 | 27.07 | 27.07 | 1.42% | 199,620 |
| Oct 28, 2025 | 25.80 | 26.76 | 25.71 | 26.69 | 26.69 | 3.13% | 198,845 |
| Oct 27, 2025 | 26.85 | 26.85 | 25.70 | 25.88 | 25.88 | -5.34% | 338,506 |
| Oct 24, 2025 | 26.91 | 27.38 | 26.77 | 27.34 | 27.34 | 2.90% | 200,605 |
| Oct 23, 2025 | 26.55 | 26.88 | 26.45 | 26.57 | 26.57 | 2.79% | 166,923 |
| Oct 22, 2025 | 25.75 | 25.96 | 25.09 | 25.85 | 25.85 | -1.30% | 209,506 |
| Oct 21, 2025 | 27.50 | 27.50 | 26.02 | 26.19 | 26.19 | -7.03% | 277,051 |
| Oct 20, 2025 | 27.99 | 28.29 | 27.39 | 28.17 | 28.17 | 4.14% | 245,397 |
| Oct 17, 2025 | 27.48 | 27.69 | 26.62 | 27.05 | 27.05 | -4.85% | 306,960 |
| Oct 16, 2025 | 29.76 | 29.78 | 28.13 | 28.43 | 28.43 | -3.00% | 331,797 |
| Oct 15, 2025 | 30.08 | 30.15 | 28.51 | 29.31 | 29.31 | -0.88% | 435,125 |
| Oct 14, 2025 | 29.27 | 30.00 | 27.86 | 29.57 | 29.57 | 0.92% | 622,413 |
| Oct 13, 2025 | 28.60 | 29.78 | 28.27 | 29.30 | 29.30 | 10.03% | 520,838 |
| Oct 10, 2025 | 27.44 | 27.87 | 26.50 | 26.63 | 26.63 | -3.02% | 444,105 |
| Oct 9, 2025 | 28.11 | 28.25 | 27.18 | 27.46 | 27.46 | 0.48% | 335,578 |
| Oct 8, 2025 | 27.36 | 27.43 | 27.03 | 27.33 | 27.33 | 2.98% | 312,914 |
| 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 |