Sprott Critical Materials ETF (SETM)
NASDAQ: SETM · Real-Time Price · USD
19.23
+0.17 (0.89%)
At close: Jul 15, 2025, 4:00 PM
21.69
+2.46 (12.79%)
Pre-market: Jul 16, 2025, 4:34 AM EDT
SETM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 20.00 | 20.00 | 19.00 | 19.23 | 19.23 | 0.89% | 46,584 |
| Jul 14, 2025 | 19.00 | 19.13 | 18.76 | 19.06 | 19.06 | 2.14% | 44,923 |
| Jul 11, 2025 | 18.50 | 18.68 | 18.34 | 18.66 | 18.66 | 0.97% | 169,607 |
| Jul 10, 2025 | 18.03 | 18.50 | 18.03 | 18.48 | 18.48 | 6.64% | 33,270 |
| Jul 9, 2025 | 17.70 | 17.70 | 17.22 | 17.33 | 17.33 | -2.64% | 15,088 |
| Jul 8, 2025 | 17.70 | 17.95 | 17.36 | 17.80 | 17.80 | 0.91% | 32,795 |
| Jul 7, 2025 | 17.62 | 17.64 | 17.17 | 17.64 | 17.64 | -1.40% | 18,469 |
| Jul 3, 2025 | 17.78 | 17.89 | 17.66 | 17.89 | 17.89 | 0.96% | 7,333 |
| Jul 2, 2025 | 17.21 | 17.91 | 17.21 | 17.72 | 17.72 | 2.58% | 23,707 |
| Jul 1, 2025 | 17.30 | 17.30 | 17.11 | 17.28 | 17.28 | -0.26% | 9,967 |
| Jun 30, 2025 | 17.04 | 17.47 | 17.04 | 17.32 | 17.32 | -0.06% | 18,659 |
| Jun 27, 2025 | 17.72 | 17.72 | 17.20 | 17.33 | 17.33 | -1.90% | 16,852 |
| Jun 26, 2025 | 16.93 | 17.67 | 16.93 | 17.67 | 17.67 | 4.81% | 17,908 |
| Jun 25, 2025 | 16.77 | 16.94 | 16.62 | 16.86 | 16.86 | -0.44% | 9,396 |
| Jun 24, 2025 | 16.95 | 17.00 | 16.76 | 16.93 | 16.93 | 1.01% | 12,488 |
| Jun 23, 2025 | 16.58 | 16.84 | 16.36 | 16.76 | 16.76 | 1.09% | 17,668 |
| Jun 20, 2025 | 17.16 | 17.16 | 16.58 | 16.58 | 16.58 | -4.11% | 45,142 |
| Jun 18, 2025 | 17.26 | 17.37 | 17.07 | 17.29 | 17.29 | 1.29% | 43,471 |
| Jun 17, 2025 | 17.01 | 17.25 | 16.95 | 17.07 | 17.07 | 0.12% | 32,706 |
| Jun 16, 2025 | 16.62 | 17.33 | 16.62 | 17.05 | 17.05 | 3.21% | 34,260 |
| Jun 13, 2025 | 16.26 | 16.58 | 16.25 | 16.52 | 16.52 | 0.18% | 38,297 |
| Jun 12, 2025 | 16.55 | 16.55 | 16.34 | 16.49 | 16.49 | 0.70% | 48,089 |
| Jun 11, 2025 | 16.26 | 16.57 | 16.26 | 16.38 | 16.38 | -1.24% | 19,237 |
| Jun 10, 2025 | 16.91 | 16.91 | 16.45 | 16.58 | 16.58 | -1.31% | 35,441 |
| Jun 9, 2025 | 16.67 | 16.97 | 16.55 | 16.80 | 16.80 | 2.69% | 40,328 |
| Jun 6, 2025 | 16.52 | 16.52 | 16.15 | 16.36 | 16.36 | -0.24% | 44,372 |
| Jun 5, 2025 | 16.48 | 16.68 | 16.29 | 16.40 | 16.40 | 3.47% | 72,958 |
| Jun 4, 2025 | 15.50 | 15.89 | 15.50 | 15.85 | 15.85 | 3.39% | 22,189 |
| Jun 3, 2025 | 15.00 | 15.41 | 15.00 | 15.33 | 15.33 | 1.59% | 23,876 |
| Jun 2, 2025 | 15.24 | 15.24 | 14.94 | 15.09 | 15.09 | 0.80% | 11,521 |
| 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 |