Sprott Critical Materials ETF (SETM)
NASDAQ: SETM · Real-Time Price · USD
14.19
-0.34 (-2.34%)
Mar 31, 2025, 3:27 PM EDT - Market open
SETM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 15.70 | 15.93 | 15.64 | 15.89 | 15.89 | 0.46% | 36,436 |
| Mar 18, 2025 | 15.68 | 15.88 | 15.65 | 15.82 | 15.82 | 0.32% | 23,309 |
| Mar 17, 2025 | 15.25 | 15.83 | 15.25 | 15.77 | 15.77 | 3.44% | 84,168 |
| Mar 14, 2025 | 14.99 | 15.24 | 14.93 | 15.24 | 15.24 | 2.70% | 38,603 |
| Mar 13, 2025 | 14.68 | 14.87 | 14.68 | 14.84 | 14.84 | 1.23% | 44,185 |
| Mar 12, 2025 | 14.62 | 14.71 | 14.47 | 14.66 | 14.66 | 1.40% | 23,617 |
| Mar 11, 2025 | 14.29 | 14.54 | 14.22 | 14.46 | 14.46 | 1.67% | 7,543 |
| Mar 10, 2025 | 14.57 | 14.57 | 14.12 | 14.22 | 14.22 | -4.34% | 15,169 |
| Mar 7, 2025 | 14.78 | 14.92 | 14.65 | 14.87 | 14.87 | - | 12,527 |
| Mar 6, 2025 | 14.81 | 15.10 | 14.75 | 14.87 | 14.87 | -0.69% | 24,990 |
| Mar 5, 2025 | 14.51 | 15.00 | 14.51 | 14.97 | 14.97 | 5.78% | 20,118 |
| Mar 4, 2025 | 13.99 | 14.35 | 13.74 | 14.15 | 14.15 | 0.07% | 17,003 |
| Mar 3, 2025 | 14.84 | 14.84 | 14.05 | 14.14 | 14.14 | -2.62% | 21,992 |
| Feb 28, 2025 | 14.52 | 14.57 | 14.36 | 14.52 | 14.52 | -1.83% | 8,535 |
| Feb 27, 2025 | 15.00 | 15.01 | 14.78 | 14.79 | 14.79 | -1.73% | 8,055 |
| Feb 26, 2025 | 15.05 | 15.18 | 14.91 | 15.05 | 15.05 | 1.20% | 27,848 |
| Feb 25, 2025 | 14.98 | 14.99 | 14.70 | 14.87 | 14.87 | -1.50% | 16,021 |
| Feb 24, 2025 | 15.17 | 15.17 | 14.95 | 15.10 | 15.10 | -1.06% | 18,425 |
| Feb 21, 2025 | 15.64 | 15.64 | 15.16 | 15.26 | 15.26 | -2.93% | 30,257 |
| Feb 20, 2025 | 15.54 | 15.76 | 15.54 | 15.72 | 15.72 | 2.28% | 9,133 |
| Feb 19, 2025 | 15.56 | 15.56 | 15.32 | 15.37 | 15.37 | -2.38% | 15,518 |
| Feb 18, 2025 | 15.77 | 15.80 | 15.65 | 15.75 | 15.75 | 0.48% | 10,837 |
| Feb 14, 2025 | 16.10 | 16.10 | 15.67 | 15.67 | 15.67 | -3.75% | 16,791 |
| Feb 13, 2025 | 15.79 | 16.28 | 15.79 | 16.28 | 16.28 | 3.69% | 26,423 |
| Feb 12, 2025 | 15.44 | 15.71 | 15.44 | 15.70 | 15.70 | 1.02% | 4,367 |
| Feb 11, 2025 | 15.57 | 15.61 | 15.54 | 15.54 | 15.54 | -2.21% | 16,970 |
| Feb 10, 2025 | 15.99 | 15.99 | 15.88 | 15.89 | 15.89 | 0.56% | 7,531 |
| Feb 7, 2025 | 15.91 | 15.98 | 15.79 | 15.81 | 15.81 | 0.54% | 23,449 |
| Feb 6, 2025 | 15.89 | 15.89 | 15.67 | 15.72 | 15.72 | -0.13% | 21,902 |
| Feb 5, 2025 | 15.87 | 15.87 | 15.72 | 15.74 | 15.74 | -0.19% | 20,955 |
| Feb 4, 2025 | 15.50 | 15.81 | 15.50 | 15.77 | 15.77 | 3.48% | 7,102 |
| Feb 3, 2025 | 15.27 | 15.42 | 15.16 | 15.24 | 15.24 | -0.91% | 13,649 |
| Jan 31, 2025 | 15.65 | 15.81 | 15.38 | 15.38 | 15.38 | -2.29% | 16,726 |
| Jan 30, 2025 | 15.69 | 15.87 | 15.69 | 15.74 | 15.74 | 1.05% | 12,436 |
| Jan 29, 2025 | 15.40 | 15.64 | 15.37 | 15.58 | 15.58 | 1.54% | 7,335 |
| Jan 28, 2025 | 15.50 | 15.50 | 15.21 | 15.34 | 15.34 | -1.45% | 8,375 |
| Jan 27, 2025 | 15.77 | 15.77 | 15.52 | 15.57 | 15.57 | -4.01% | 21,453 |
| Jan 24, 2025 | 16.32 | 16.35 | 16.19 | 16.22 | 16.22 | -0.22% | 7,530 |
| Jan 23, 2025 | 16.18 | 16.29 | 16.05 | 16.25 | 16.25 | -0.18% | 19,550 |
| Jan 22, 2025 | 16.33 | 16.44 | 16.25 | 16.28 | 16.28 | -0.31% | 13,897 |
| Jan 21, 2025 | 16.41 | 16.41 | 16.19 | 16.33 | 16.33 | 1.11% | 23,165 |
| Jan 17, 2025 | 16.15 | 16.30 | 16.13 | 16.15 | 16.15 | 0.81% | 22,217 |
| Jan 16, 2025 | 16.25 | 16.25 | 15.91 | 16.02 | 16.02 | -0.68% | 21,628 |