Sprott Critical Materials ETF - SETM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.49	36.2	36.2	36.34	35.28	180,443
February 19, 2026	35.03	35.65	35.65	35.7	34.55	263,373
February 18, 2026	35.27	35.47	35.47	35.82	34.75	385,927
February 17, 2026	34.25	34.31	34.31	34.54	33.18	297,300
February 13, 2026	34.61	35.12	35.12	35.38	34.06	300,092
February 12, 2026	36.63	34.65	34.65	36.64	34.42	432,460
February 11, 2026	36.81	36.54	36.54	36.93	35.49	513,543
February 10, 2026	36.05	35.72	35.72	36.08	35.42	312,711
February 09, 2026	34.8	35.96	35.96	36.08	34.5	770,643
February 06, 2026	33.62	34.4	34.4	34.42	33.43	327,052
February 05, 2026	33.68	32.45	32.45	34.18	32.43	484,013
February 04, 2026	37.46	35.21	35.21	37.46	33.84	612,500
February 03, 2026	36.53	37.03	37.03	37.12	36.01	915,700
February 02, 2026	34.72	34.8	34.8	35.53	34.35	708,136
January 30, 2026	36.3	34.73	34.73	36.85	33.98	846,044
January 29, 2026	40.55	38.33	38.33	40.55	36.88	998,107
January 28, 2026	39.58	39.73	39.73	39.75	38.55	846,400
January 27, 2026	38.22	39.09	39.09	39.15	37.71	747,800
January 26, 2026	40.3	38.3	38.3	40.3	38.05	1.15M
January 23, 2026	37.85	38.51	38.51	38.6	37.51	759,483
January 22, 2026	37.25	37.51	37.51	37.83	36.85	716,400
January 21, 2026	36.95	36.74	36.74	37.16	36.09	807,900
January 20, 2026	35.67	35.87	35.87	36.19	35.35	1.07M
January 16, 2026	34.81	35.03	35.03	35.08	34.12	483,336
January 15, 2026	34.98	35.02	35.02	35.35	34.5	538,646
January 14, 2026	34.42	35.15	35.15	35.33	34.01	628,243
January 13, 2026	35.5	34.2	34.2	35.5	34.08	489,500
January 12, 2026	33.89	34.27	34.27	34.42	33.5	710,000
January 09, 2026	32.78	32.84	32.84	32.97	32.4	375,718
January 08, 2026	32.34	32.2	32.2	32.34	31.82	345,458
January 07, 2026	32.49	32.73	32.73	32.79	32.01	412,978
January 06, 2026	32.22	32.82	32.82	32.97	32.15	592,526
January 05, 2026	30.99	31.57	31.57	31.79	30.78	729,507
January 02, 2026	29.55	30.16	30.16	30.19	29.35	271,318
December 31, 2025	29.05	28.95	28.95	29.15	28.78	119,400
December 30, 2025	29.51	29.12	29.12	29.51	28.88	215,499
December 29, 2025	29.39	29.03	29.03	29.45	28.77	317,864
December 26, 2025	30	30.13	30.13	30.2	29.61	259,136
December 24, 2025	29.73	29.69	29.69	29.73	29.25	312,800
December 23, 2025	29.39	29.53	29.53	29.62	29.16	372,439
December 22, 2025	28.92	29.12	29.12	29.46	28.91	209,600
December 19, 2025	27.89	28.23	28.23	28.66	27.89	261,045
December 18, 2025	27.55	27.53	27.53	27.71	27.29	181,012
December 17, 2025	28.36	27.88	27.43	28.51	27.77	615,400
December 16, 2025	27.55	27.67	27.22	27.89	27.34	190,531
December 15, 2025	28.64	27.83	27.38	28.68	27.69	266,091
December 12, 2025	29.4	28.21	28.21	29.4	27.75	304,441
December 11, 2025	28.63	29.33	29.33	29.46	28.38	240,614
December 10, 2025	28.64	28.71	28.71	28.84	28.11	106,025
December 09, 2025	28.02	28.49	28.49	28.69	27.85	193,732
December 08, 2025	28.55	28.25	28.25	28.64	28.03	149,634
December 05, 2025	28.62	28.27	28.27	28.87	28.08	303,100
December 04, 2025	27.77	28.13	28.13	28.17	27.31	218,231
December 03, 2025	27.85	28.01	28.01	28.06	27.5	105,200
December 02, 2025	27.76	27.82	27.82	27.84	27.21	132,478
December 01, 2025	27.93	27.61	27.61	27.93	27.4	186,830
November 28, 2025	27.54	27.96	27.96	28.1	27.38	178,800
November 26, 2025	26.79	27.34	27.34	27.49	26.51	153,700
November 25, 2025	25.89	26.42	26.42	26.67	25.55	216,104
November 24, 2025	25.06	25.78	25.78	25.83	24.94	140,555

Sprott Critical Materials ETF (SETM) NASDAQ