Sprott Critical Materials ETF (SETM)

NASDAQ: SETM · Real-Time Price · USD

35.03

+0.13 (0.37%)

At close: May 22, 2026, 4:00 PM EDT

34.76

-0.27 (-0.77%)

After-hours: May 22, 2026, 7:59 PM EDT

SETM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.95	35.30	34.72	35.03	35.03	0.37%	118,231
May 21, 2026	34.23	35.26	34.00	34.90	34.90	1.66%	185,029
May 20, 2026	33.95	34.43	33.42	34.33	34.33	3.09%	161,022
May 19, 2026	33.97	34.00	33.01	33.30	33.30	-3.79%	329,033
May 18, 2026	35.69	35.70	34.20	34.61	34.61	-1.76%	361,665
May 15, 2026	35.96	35.96	35.09	35.23	35.23	-5.35%	279,168
May 14, 2026	38.36	38.36	36.90	37.22	37.22	-3.92%	290,308
May 13, 2026	38.89	39.16	37.99	38.74	38.74	-0.54%	266,538
May 12, 2026	38.59	39.00	37.51	38.95	38.95	-0.84%	244,878
May 11, 2026	38.56	39.64	38.31	39.28	39.28	3.42%	321,775
May 8, 2026	38.36	38.39	37.60	37.98	37.98	0.26%	178,819
May 7, 2026	38.89	39.46	37.77	37.88	37.88	-1.53%	1,438,588
May 6, 2026	37.52	38.51	37.06	38.47	38.47	6.48%	394,723
May 5, 2026	36.61	36.61	36.02	36.13	36.13	0.44%	132,690
May 4, 2026	36.61	36.82	35.88	35.97	35.97	-2.76%	285,558
May 1, 2026	36.88	37.14	36.59	36.99	36.99	-0.40%	163,210
Apr 30, 2026	36.08	37.20	36.08	37.14	37.14	4.65%	164,435
Apr 29, 2026	36.18	36.18	35.40	35.49	35.49	-1.09%	228,039
Apr 28, 2026	36.57	36.80	35.60	35.88	35.88	-3.44%	191,371
Apr 27, 2026	36.69	37.19	36.34	37.16	37.16	2.03%	202,287
Apr 24, 2026	37.00	37.28	36.36	36.42	36.42	-1.22%	175,481
Apr 23, 2026	37.67	37.89	36.09	36.87	36.87	-3.67%	355,932
Apr 22, 2026	37.48	38.28	37.28	38.28	38.28	3.73%	211,076
Apr 21, 2026	38.31	38.31	36.80	36.90	36.90	-3.78%	694,077
Apr 20, 2026	38.26	38.37	37.74	38.35	38.35	-0.08%	299,171
Apr 17, 2026	38.90	39.35	38.32	38.38	38.38	1.05%	328,123
Apr 16, 2026	37.43	38.07	37.29	37.98	37.98	2.21%	266,203
Apr 15, 2026	36.75	37.34	36.34	37.16	37.16	0.62%	230,868
Apr 14, 2026	36.60	36.97	36.43	36.93	36.93	1.54%	432,742
Apr 13, 2026	35.22	36.46	35.06	36.37	36.37	2.25%	398,297
Apr 10, 2026	35.45	36.00	35.24	35.57	35.57	1.19%	176,493
Apr 9, 2026	35.16	35.38	34.59	35.15	35.15	-0.03%	183,099
Apr 8, 2026	35.86	36.56	34.58	35.16	35.16	5.30%	501,517
Apr 7, 2026	33.55	33.55	32.60	33.39	33.39	-0.24%	146,510
Apr 6, 2026	33.67	33.90	33.10	33.47	33.47	-0.43%	170,381
Apr 2, 2026	32.48	33.84	32.02	33.62	33.62	-0.78%	239,025
Apr 1, 2026	33.71	34.36	33.58	33.88	33.88	2.42%	446,315
Mar 31, 2026	31.92	33.19	31.79	33.08	33.08	5.82%	245,747
Mar 30, 2026	32.44	32.44	30.92	31.26	31.26	-2.01%	272,951
Mar 27, 2026	31.43	32.31	31.24	31.90	31.90	2.21%	229,555
Mar 26, 2026	32.03	32.19	31.20	31.21	31.21	-4.79%	135,278
Mar 25, 2026	33.05	33.21	32.60	32.78	32.78	3.84%	233,055
Mar 24, 2026	30.63	31.68	30.63	31.57	31.57	1.28%	166,143
Mar 23, 2026	30.26	31.58	30.26	31.17	31.17	5.80%	360,592
Mar 20, 2026	30.73	30.88	29.18	29.46	29.46	-4.01%	358,741
Mar 19, 2026	30.54	31.00	29.57	30.69	30.69	-3.73%	545,124
Mar 18, 2026	32.69	32.90	31.86	31.88	31.88	-4.64%	405,183
Mar 17, 2026	33.42	33.90	33.14	33.43	33.43	-0.18%	227,496
Mar 16, 2026	33.46	33.99	32.88	33.49	33.49	1.27%	164,093
Mar 13, 2026	34.61	34.83	33.01	33.07	33.07	-4.61%	345,160