Sprott Critical Materials ETF (SETM) NASDAQ

28.17

+1.12(+4.14%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202527.4827.0527.0527.6926.62306,960
October 16, 202529.7628.4328.4329.7828.13331,800
October 15, 202530.0829.3129.3130.1528.51435,125
October 14, 202529.2729.5729.573027.86622,413
October 13, 202528.629.329.329.7828.27520,838
October 10, 202527.4426.6326.6327.8726.5444,105
October 09, 202528.1127.4627.4628.2527.18335,600
October 08, 202527.3627.3327.3327.4327.03312,914
October 07, 202526.9326.5426.5427.2826.28165,509
October 06, 202526.7626.6526.6526.9926.51215,800
October 03, 202525.9926.1226.1226.4925.8247,432
October 02, 202525.7925.7525.7525.8225.1998,272
October 01, 202525.0325.2525.2525.3625.0368,213
September 30, 202525.6925.1525.1525.6924.6699,538
September 29, 202526.0325.3925.3926.0324.75110,683
September 26, 202524.7524.6824.6825.0624.5790,308
September 25, 202524.2324.8724.8724.9823.977,800
September 24, 202524.6524.3724.3725.0224.24106,768
September 23, 202524.4924.1924.1924.5324.0180,592
September 22, 202523.7524.1624.1624.2523.4580,400
September 19, 202523.1323.623.623.7323.0952,200
September 18, 202522.9422.8922.8922.9422.4645,500
September 17, 202522.7222.6922.6922.9622.345,200
September 16, 202523.1822.6222.6223.1822.5894,490
September 15, 202522.3823.1323.1323.1322.2255,833
September 12, 202522.1721.8821.8822.1721.8135,300
September 11, 202521.63222222.1721.6359,508
September 10, 202521.6121.6921.6921.821.6147,400
September 09, 202522.2922.0922.0922.322.0165,346
September 08, 202522.3222.3622.3622.362244,300
September 05, 202522.1521.9721.9722.221.6256,424
September 04, 202521.9521.6221.6221.9521.3562,200
September 03, 202521.9521.8921.8922.0421.7267,800
September 02, 202521.621.7421.7421.7421.270,227
August 29, 202521.9321.9621.9622.1221.7771,210
August 28, 202521.7221.5321.5321.7221.3266,700
August 27, 202521.6321.6621.6621.6821.24127,800
August 26, 202521.2921.4221.4221.721.2940,340
August 25, 202521.0521.2821.2821.3921.0137,051
August 22, 202520.4621.0921.0921.1820.4549,008
August 21, 202520.0420.5120.5120.5420.0426,400
August 20, 202520.2620.0420.0420.2619.8442,800
August 19, 202521.5820.6420.6421.5820.558,900
August 18, 202521.4921.421.421.4921.1531,400
August 15, 202521.4821.3721.3721.4821.1353,100
August 14, 202520.9121.1321.1321.2420.9124,473
August 13, 202521.3721.2721.2721.4621.0348,530
August 12, 202521.321.3221.3221.372153,800
August 11, 202521.1521.1721.1721.6721.0767,200
August 08, 202520.5720.6320.6320.7620.47196,700
August 07, 202519.8520.1820.1820.2919.83157,300
August 06, 202520.0619.6719.6720.0619.49268,400
August 05, 202519.3619.5519.5519.5919.2219,527
August 04, 20251919.319.319.471934,200
August 01, 202518.3918.6518.6518.6918.2129,973
July 31, 202518.5618.4218.4218.5718.2930,214
July 30, 202519.2718.6618.6619.2718.5831,435
July 29, 202519.6619.3719.3719.7619.334,400
July 28, 20252019.8119.8120.0219.5754,000
July 25, 202520.6120.5920.5920.6320.3271,810
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved