Sprott Critical Materials ETF (SETM)
NASDAQ: SETM · Real-Time Price · USD
27.40
-0.70 (-2.49%)
At close: Oct 13, 2026, 4:00 PM EDT
27.66
+0.26 (0.95%)
After-hours: Oct 13, 2026, 5:31 PM EDT
SETM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 27.91 | 27.91 | 27.26 | 27.40 | 27.40 | -2.49% | 168,467 |
| Oct 12, 2026 | 28.32 | 28.45 | 28.01 | 28.10 | 28.10 | -2.16% | 196,297 |
| Oct 9, 2026 | 28.59 | 28.90 | 28.54 | 28.72 | 28.72 | 1.66% | 69,052 |
| Oct 8, 2026 | 28.35 | 28.68 | 28.06 | 28.25 | 28.25 | -1.98% | 151,224 |
| Oct 7, 2026 | 29.04 | 29.43 | 28.76 | 28.82 | 28.82 | -3.16% | 148,366 |
| Oct 6, 2026 | 29.50 | 30.08 | 29.33 | 29.76 | 29.76 | 1.57% | 219,315 |
| Oct 5, 2026 | 29.21 | 29.49 | 28.92 | 29.30 | 29.30 | 0.24% | 151,402 |
| Oct 2, 2026 | 29.11 | 29.51 | 28.95 | 29.23 | 29.23 | 1.63% | 137,494 |
| Oct 1, 2026 | 28.92 | 29.01 | 28.47 | 28.76 | 28.76 | -1.84% | 202,477 |
| Sep 30, 2026 | 29.71 | 30.02 | 29.27 | 29.30 | 29.30 | -1.25% | 222,379 |
| Sep 29, 2026 | 30.00 | 30.00 | 29.32 | 29.67 | 29.67 | 0.34% | 226,588 |
| Sep 28, 2026 | 29.71 | 29.86 | 29.32 | 29.57 | 29.57 | -2.89% | 361,468 |
| Sep 25, 2026 | 30.53 | 30.67 | 30.13 | 30.45 | 30.45 | -0.21% | 365,974 |
| Sep 24, 2026 | 30.75 | 30.84 | 30.21 | 30.52 | 30.52 | -1.75% | 216,687 |
| Sep 23, 2026 | 31.75 | 31.91 | 30.96 | 31.06 | 31.06 | -3.87% | 163,033 |
| Sep 22, 2026 | 31.85 | 32.43 | 31.51 | 32.31 | 32.31 | 2.60% | 109,969 |
| Sep 21, 2026 | 31.44 | 31.62 | 31.14 | 31.49 | 31.49 | 1.38% | 157,160 |
| Sep 18, 2026 | 31.54 | 31.61 | 30.78 | 31.06 | 31.06 | -0.61% | 75,969 |
| Sep 17, 2026 | 31.05 | 31.47 | 30.96 | 31.25 | 31.25 | 3.44% | 214,972 |
| Sep 16, 2026 | 30.94 | 31.05 | 29.81 | 30.21 | 30.21 | -1.27% | 123,432 |
| Sep 15, 2026 | 30.88 | 31.10 | 30.30 | 30.60 | 30.60 | -1.26% | 217,385 |
| Sep 14, 2026 | 31.02 | 31.36 | 30.58 | 30.99 | 30.99 | -3.00% | 148,318 |
| Sep 11, 2026 | 32.75 | 32.85 | 31.91 | 31.95 | 31.95 | -2.23% | 177,957 |
| Sep 10, 2026 | 33.20 | 33.20 | 32.66 | 32.68 | 32.68 | -5.44% | 162,104 |
| Sep 9, 2026 | 34.66 | 34.99 | 34.29 | 34.56 | 34.56 | 0.17% | 126,236 |
| Sep 8, 2026 | 34.59 | 35.00 | 34.47 | 34.50 | 34.50 | 1.59% | 86,914 |
| Sep 4, 2026 | 33.67 | 34.21 | 33.60 | 33.96 | 33.96 | -0.96% | 131,128 |
| Sep 3, 2026 | 34.33 | 34.61 | 33.84 | 34.29 | 34.29 | 1.18% | 107,966 |
| Sep 2, 2026 | 33.36 | 34.08 | 33.36 | 33.89 | 33.89 | 1.53% | 81,947 |
| Sep 1, 2026 | 33.61 | 34.23 | 33.30 | 33.38 | 33.38 | -2.99% | 103,927 |
| Aug 31, 2026 | 34.68 | 35.01 | 34.25 | 34.41 | 34.41 | -0.78% | 101,403 |
| Aug 28, 2026 | 36.24 | 36.24 | 34.47 | 34.68 | 34.68 | -3.69% | 146,887 |
| Aug 27, 2026 | 35.49 | 36.07 | 35.33 | 36.01 | 36.01 | 1.35% | 122,792 |
| Aug 26, 2026 | 35.68 | 36.13 | 35.25 | 35.53 | 35.53 | -0.75% | 118,521 |
| Aug 25, 2026 | 34.99 | 35.92 | 34.85 | 35.80 | 35.80 | 1.76% | 135,107 |
| Aug 24, 2026 | 35.59 | 35.77 | 34.92 | 35.18 | 35.18 | -0.11% | 185,177 |
| Aug 21, 2026 | 34.30 | 35.25 | 34.24 | 35.22 | 35.22 | 5.48% | 266,785 |
| Aug 20, 2026 | 32.93 | 33.50 | 32.89 | 33.39 | 33.39 | -0.18% | 134,169 |
| Aug 19, 2026 | 33.08 | 33.59 | 32.79 | 33.45 | 33.45 | 3.37% | 114,015 |
| Aug 18, 2026 | 32.96 | 33.06 | 32.08 | 32.36 | 32.36 | -2.88% | 111,779 |
| Aug 17, 2026 | 33.13 | 33.57 | 32.86 | 33.32 | 33.32 | 1.03% | 114,881 |
| Aug 14, 2026 | 32.73 | 33.28 | 32.73 | 32.98 | 32.98 | 0.76% | 119,481 |
| Aug 13, 2026 | 33.12 | 33.15 | 32.58 | 32.73 | 32.73 | -1.77% | 109,736 |
| Aug 12, 2026 | 33.99 | 33.99 | 33.25 | 33.32 | 33.32 | 0.18% | 170,184 |
| Aug 11, 2026 | 33.47 | 33.47 | 32.95 | 33.26 | 33.26 | -0.15% | 91,321 |
| Aug 10, 2026 | 33.01 | 33.39 | 32.80 | 33.31 | 33.31 | 1.87% | 137,168 |
| Aug 7, 2026 | 32.62 | 32.92 | 32.13 | 32.70 | 32.70 | 3.84% | 120,349 |
| Aug 6, 2026 | 31.40 | 31.92 | 31.15 | 31.49 | 31.49 | -0.25% | 113,651 |
| Aug 5, 2026 | 31.30 | 31.80 | 31.30 | 31.57 | 31.57 | 2.43% | 215,608 |
| Aug 4, 2026 | 30.13 | 30.97 | 29.96 | 30.82 | 30.82 | 5.66% | 186,223 |