Sprott Critical Materials ETF (SETM)

NASDAQ: SETM · Real-Time Price · USD

31.26

+0.28 (0.90%)

At close: Jul 2, 2026, 4:00 PM EDT

31.95

+0.69 (2.21%)

After-hours: Jul 2, 2026, 7:36 PM EDT

SETM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	31.50	32.20	30.81	31.26	31.26	0.90%	143,024
Jul 1, 2026	31.10	31.82	30.86	30.98	30.98	-0.58%	154,559
Jun 30, 2026	31.00	31.31	30.74	31.16	31.16	1.07%	195,203
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
Jun 2, 2026	37.15	38.45	37.15	38.40	38.40	3.36%	132,161
Jun 1, 2026	36.65	37.46	36.25	37.15	37.15	0.81%	202,677
May 29, 2026	36.75	37.19	36.27	36.85	36.85	-0.11%	172,291
May 28, 2026	35.86	36.99	35.49	36.89	36.89	2.67%	204,865
May 27, 2026	35.78	36.22	35.49	35.93	35.93	-0.44%	187,187
May 26, 2026	35.58	36.27	35.56	36.09	36.09	3.03%	207,715
May 22, 2026	34.95	35.30	34.72	35.03	35.03	0.37%	118,315
May 21, 2026	34.23	35.26	34.00	34.90	34.90	1.66%	185,367
May 20, 2026	33.95	34.43	33.42	34.33	34.33	3.09%	161,138
May 19, 2026	33.97	34.00	33.01	33.30	33.30	-3.79%	329,080
May 18, 2026	35.69	35.70	34.20	34.61	34.61	-1.76%	362,017
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