Sprott Energy Transition Materials ETF - SETM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.15	21.97	21.97	22.2	21.62	56,424
September 04, 2025	21.95	21.62	21.62	21.95	21.35	62,200
September 03, 2025	21.95	21.89	21.89	22.04	21.72	67,800
September 02, 2025	21.6	21.74	21.74	21.74	21.2	70,227
August 29, 2025	21.93	21.96	21.96	22.12	21.77	71,210
August 28, 2025	21.72	21.53	21.53	21.72	21.32	66,700
August 27, 2025	21.63	21.66	21.66	21.68	21.24	127,800
August 26, 2025	21.29	21.42	21.42	21.7	21.29	40,340
August 25, 2025	21.05	21.28	21.28	21.39	21.01	37,051
August 22, 2025	20.46	21.09	21.09	21.18	20.45	49,008
August 21, 2025	20.04	20.51	20.51	20.54	20.04	26,400
August 20, 2025	20.26	20.04	20.04	20.26	19.84	42,800
August 19, 2025	21.58	20.64	20.64	21.58	20.5	58,900
August 18, 2025	21.49	21.4	21.4	21.49	21.15	31,400
August 15, 2025	21.48	21.37	21.37	21.48	21.13	53,100
August 14, 2025	20.91	21.13	21.13	21.24	20.91	24,473
August 13, 2025	21.37	21.27	21.27	21.46	21.03	48,530
August 12, 2025	21.3	21.32	21.32	21.37	21	53,800
August 11, 2025	21.15	21.17	21.17	21.67	21.07	67,200
August 08, 2025	20.57	20.63	20.63	20.76	20.47	196,700
August 07, 2025	19.85	20.18	20.18	20.29	19.83	157,300
August 06, 2025	20.06	19.67	19.67	20.06	19.49	268,400
August 05, 2025	19.36	19.55	19.55	19.59	19.22	19,527
August 04, 2025	19	19.3	19.3	19.47	19	34,200
August 01, 2025	18.39	18.65	18.65	18.69	18.21	29,973
July 31, 2025	18.56	18.42	18.42	18.57	18.29	30,214
July 30, 2025	19.27	18.66	18.66	19.27	18.58	31,435
July 29, 2025	19.66	19.37	19.37	19.76	19.3	34,400
July 28, 2025	20	19.81	19.81	20.02	19.57	54,000
July 25, 2025	20.61	20.59	20.59	20.63	20.32	71,810
July 24, 2025	20.8	20.71	20.71	21.03	20.46	56,326
July 23, 2025	21.75	20.36	20.36	21.75	20.1	52,126
July 22, 2025	20.98	20.8	20.8	20.98	19.92	45,344
July 21, 2025	20.78	20.18	20.18	20.78	20.1	56,525
July 18, 2025	20.11	19.91	19.91	20.11	19.7	42,800
July 17, 2025	19.59	19.73	19.73	19.76	19.19	37,639
July 16, 2025	19.48	19.29	19.29	20.05	19	40,500
July 15, 2025	20	19.23	19.23	20	19	36,799
July 14, 2025	19	19.06	19.06	19.13	18.76	44,923
July 11, 2025	18.5	18.66	18.66	18.68	18.34	169,601
July 10, 2025	18.03	18.48	18.48	18.5	18.03	33,300
July 09, 2025	17.7	17.33	17.33	17.7	17.22	15,100
July 08, 2025	17.7	17.8	17.8	17.95	17.36	32,800
July 07, 2025	17.62	17.64	17.64	17.64	17.17	18,500
July 03, 2025	17.78	17.89	17.89	17.89	17.66	7,333
July 02, 2025	17.21	17.72	17.72	17.91	17.21	23,707
July 01, 2025	17.3	17.27	17.27	17.3	17.11	10,000
June 30, 2025	17.04	17.32	17.32	17.47	17.04	18,700
June 27, 2025	17.72	17.33	17.33	17.72	17.2	16,900
June 26, 2025	16.93	17.67	17.67	17.67	16.93	17,908
June 25, 2025	16.77	16.85	16.85	16.94	16.62	9,400
June 24, 2025	16.95	16.93	16.93	17	16.76	12,564
June 23, 2025	16.58	16.76	16.76	16.84	16.36	17,700
June 20, 2025	17.16	16.58	16.58	17.16	16.58	45,245
June 18, 2025	17.26	17.29	17.29	17.37	17.07	43,471
June 17, 2025	17.01	17.07	17.07	17.25	16.95	32,706
June 16, 2025	16.62	17.05	17.05	17.33	16.62	34,300
June 13, 2025	16.26	16.52	16.52	16.58	16.25	38,300
June 12, 2025	16.55	16.49	16.49	16.55	16.34	48,089
June 11, 2025	16.26	16.38	16.38	16.57	16.26	19,237

Sprott Energy Transition Materials ETF (SETM) NASDAQ