Sprott Critical Materials ETF (SETM)

SETM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	36.88	37.14	36.59	36.99	36.99	-0.40%	162,075
Apr 30, 2026	36.08	37.20	36.08	37.14	37.14	4.65%	163,710
Apr 29, 2026	36.18	36.18	35.40	35.49	35.49	-1.09%	228,035
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
Mar 12, 2026	35.48	35.48	34.03	34.67	34.67	-2.78%	239,576
Mar 11, 2026	35.74	36.00	35.11	35.66	35.66	-0.08%	303,507
Mar 10, 2026	34.93	36.50	34.93	35.69	35.69	3.75%	303,339
Mar 9, 2026	32.84	34.44	32.32	34.40	34.40	1.82%	266,239
Mar 6, 2026	33.78	34.65	33.60	33.79	33.79	-2.66%	252,616
Mar 5, 2026	36.16	36.26	34.18	34.71	34.71	-5.47%	315,344
Mar 4, 2026	36.92	36.92	36.14	36.72	36.72	1.94%	203,559
Mar 3, 2026	36.64	36.64	34.61	36.02	36.02	-8.17%	440,120
Mar 2, 2026	38.47	39.28	37.68	39.23	39.23	1.54%	272,818
Feb 27, 2026	38.58	38.85	38.05	38.63	38.63	0.08%	324,670
Feb 26, 2026	38.42	38.73	37.29	38.60	38.60	-0.10%	410,691
Feb 25, 2026	39.09	39.31	38.61	38.64	38.64	1.63%	386,037
Feb 24, 2026	36.66	38.13	36.20	38.02	38.02	3.57%	479,438
Feb 23, 2026	36.39	36.83	36.04	36.71	36.71	1.41%	258,358
Feb 20, 2026	35.49	36.34	35.28	36.20	36.20	1.54%	180,443

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.