Sprott Critical Materials ETF (SETM)

NASDAQ: SETM · Real-Time Price · USD

32.73

-0.59 (-1.77%)

At close: Aug 13, 2026, 4:00 PM EDT

32.80

+0.07 (0.21%)

After-hours: Aug 13, 2026, 7:34 PM EDT

SETM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	33.12	33.15	32.58	32.73	32.73	-1.77%	109,544
Aug 12, 2026	33.99	33.99	33.25	33.32	33.32	0.18%	170,175
Aug 11, 2026	33.47	33.47	32.95	33.26	33.26	-0.15%	91,274
Aug 10, 2026	33.01	33.39	32.80	33.31	33.31	1.87%	136,727
Aug 7, 2026	32.62	32.92	32.13	32.70	32.70	3.84%	120,044
Aug 6, 2026	31.40	31.92	31.15	31.49	31.49	-0.25%	113,648
Aug 5, 2026	31.30	31.80	31.30	31.57	31.57	2.43%	215,048
Aug 4, 2026	30.13	30.97	29.96	30.82	30.82	5.66%	186,211
Aug 3, 2026	28.50	29.26	28.40	29.17	29.17	2.46%	96,923
Jul 31, 2026	29.00	29.10	28.13	28.47	28.47	-2.30%	144,128
Jul 30, 2026	28.37	29.17	28.28	29.14	29.14	4.86%	97,195
Jul 29, 2026	28.20	28.62	27.41	27.79	27.79	-1.91%	134,685
Jul 28, 2026	28.57	28.70	27.86	28.33	28.33	-3.05%	160,442
Jul 27, 2026	29.38	29.41	28.66	29.22	29.22	1.19%	123,721
Jul 24, 2026	29.50	29.50	28.75	28.88	28.88	-1.83%	77,545
Jul 23, 2026	29.61	29.80	29.16	29.42	29.41	-1.37%	133,737
Jul 22, 2026	29.65	30.25	29.65	29.82	29.82	1.61%	95,952
Jul 21, 2026	28.70	29.41	28.70	29.35	29.35	3.93%	112,208
Jul 20, 2026	28.36	28.51	28.11	28.24	28.24	-0.39%	156,321
Jul 17, 2026	28.08	28.71	27.69	28.35	28.35	-0.87%	389,437
Jul 16, 2026	29.45	29.56	28.48	28.60	28.60	-4.48%	217,536
Jul 15, 2026	30.43	30.63	29.34	29.94	29.94	-0.93%	113,033
Jul 14, 2026	30.29	30.54	30.01	30.22	30.22	3.00%	126,675
Jul 13, 2026	30.05	30.11	29.22	29.34	29.34	-3.52%	146,493
Jul 10, 2026	30.37	30.60	30.22	30.41	30.41	0.46%	92,708
Jul 9, 2026	29.75	30.45	29.75	30.27	30.27	2.58%	170,986
Jul 8, 2026	29.39	29.71	28.74	29.51	29.51	-1.14%	266,678
Jul 7, 2026	30.70	30.86	29.68	29.85	29.85	-4.91%	296,756
Jul 6, 2026	31.50	31.74	31.32	31.39	31.39	0.42%	148,601
Jul 2, 2026	31.50	32.20	30.81	31.26	31.26	0.90%	143,139
Jul 1, 2026	31.10	31.82	30.86	30.98	30.98	-0.58%	154,684
Jun 30, 2026	31.00	31.31	30.74	31.16	31.16	1.07%	195,207
Jun 29, 2026	30.86	30.93	30.25	30.83	30.83	-0.52%	196,647
Jun 26, 2026	30.88	31.49	30.71	30.99	30.99	-0.99%	187,841
Jun 25, 2026	31.73	32.13	30.90	31.30	31.30	-0.35%	234,805
Jun 24, 2026	31.88	31.96	31.05	31.41	31.41	-2.39%	370,873
Jun 23, 2026	32.32	32.82	32.02	32.18	32.18	-4.08%	169,527
Jun 22, 2026	33.94	33.95	33.45	33.55	33.55	-1.73%	259,656
Jun 18, 2026	34.86	35.12	33.92	34.14	34.14	-1.56%	200,098
Jun 17, 2026	35.45	36.09	34.66	34.68	34.68	-1.62%	167,530
Jun 16, 2026	35.17	35.73	34.96	35.25	35.25	-0.28%	158,695
Jun 15, 2026	35.97	36.12	35.28	35.35	35.35	3.24%	297,998
Jun 12, 2026	33.86	34.51	33.54	34.24	34.24	3.04%	214,360
Jun 11, 2026	31.76	33.28	31.48	33.23	33.23	7.71%	270,592
Jun 10, 2026	31.63	32.06	30.85	30.85	30.85	-4.10%	219,689
Jun 9, 2026	33.47	33.52	31.30	32.17	32.17	-1.68%	232,364
Jun 8, 2026	33.17	33.54	32.63	32.72	32.72	0.49%	438,701
Jun 5, 2026	35.34	35.34	32.52	32.56	32.56	-10.18%	330,368
Jun 4, 2026	36.50	36.59	36.01	36.25	36.25	-1.57%	90,977
Jun 3, 2026	37.88	37.96	36.58	36.83	36.83	-4.09%	192,492