Sprott Critical Materials ETF (SETM) NASDAQ

Currency In USD

SETM Historical Return

If you invested $1000 in Sprott Critical Materials ETF (SETM) since IPO date, it would be worth $1,833.42 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,128.1, while $1000 invested 1 year ago would be worth $1,681.95. This corresponds to total returns of 83.34%, 112.81%, 68.19%, respectively, with annualized returns of 18.58%, 28.6%, 68.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SETM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	34.3	35.22	35.22	35.25	34.24	266,540
August 20, 2026	32.92	33.39	33.39	33.5	32.89	133,289
August 19, 2026	33.08	33.45	33.45	33.59	32.79	0
August 18, 2026	32.96	32.36	32.36	33.06	32.08	111,728
August 17, 2026	33.13	33.32	33.32	33.57	32.86	114,658
August 14, 2026	32.73	32.98	32.98	33.28	32.73	119,421
August 13, 2026	33.12	32.73	32.73	33.15	32.58	0
August 12, 2026	33.99	33.32	33.32	33.99	33.25	0
August 11, 2026	33.45	33.26	33.26	33.47	32.95	0
August 10, 2026	33.01	33.31	33.31	33.39	32.8	137,155
August 07, 2026	32.62	32.7	32.7	32.92	32.14	0
August 06, 2026	31.4	31.49	31.49	31.92	31.15	113,643
August 05, 2026	31.3	31.57	31.57	31.8	31.3	215,549
August 04, 2026	30.13	30.82	30.82	30.97	29.96	186,209
August 03, 2026	28.5	29.17	29.17	29.26	28.4	96,913
July 31, 2026	29	28.47	28.47	29.1	28.13	144,121
July 30, 2026	28.37	29.14	29.14	29.17	28.28	97,158
July 29, 2026	28.2	27.79	27.79	28.62	27.41	134,670
July 28, 2026	28.57	28.33	28.33	28.7	27.86	160,351
July 27, 2026	29.38	29.22	29.22	29.41	28.66	123,682
July 23, 2026	29.61	29.41	29.41	29.8	29.16	133,731
July 22, 2026	29.65	29.82	29.82	30.25	29.65	95,947
July 21, 2026	28.84	29.35	29.35	29.41	28.7	111,346
July 20, 2026	28.36	28.24	28.24	28.51	28.11	156,029
July 17, 2026	28.08	28.35	28.35	28.71	27.69	389,055
July 16, 2026	29.45	28.6	28.6	29.56	28.48	216,984
July 15, 2026	29.96	29.94	29.94	30.43	29.34	112,142
July 14, 2026	30.29	30.22	30.22	30.54	30.01	126,640
July 13, 2026	30.05	29.34	29.34	30.11	29.22	146,433
July 10, 2026	30.37	30.41	30.41	30.6	30.22	92,708
July 09, 2026	29.75	30.27	30.27	30.45	29.75	170,984
July 08, 2026	29.39	29.51	29.51	29.71	28.74	266,080
July 07, 2026	30.7	29.85	29.85	30.86	29.68	296,742
July 06, 2026	31.5	31.39	31.39	31.74	31.32	148,576
July 02, 2026	31.5	31.26	31.26	32.2	30.81	142,991
July 01, 2026	31.1	30.98	30.98	31.82	30.86	154,684
June 30, 2026	31	31.16	31.16	31.31	30.74	195,167
June 29, 2026	30.86	30.83	30.83	30.93	30.25	196,687
June 26, 2026	30.88	30.99	30.99	31.49	30.71	187,832
June 25, 2026	31.73	31.3	31.3	32.13	30.9	234,095
June 24, 2026	31.88	31.41	31.41	31.96	31.05	370,456
June 23, 2026	32.32	32.18	32.18	32.82	32.02	168,486
June 22, 2026	33.94	33.55	33.55	33.95	33.45	259,541
June 18, 2026	34.86	34.14	34.14	35.12	33.92	200,077
June 17, 2026	35.45	34.68	34.68	36.09	34.66	167,006
June 16, 2026	35.17	35.25	35.25	35.73	34.96	158,526
June 15, 2026	35.97	35.35	35.35	36.12	35.28	297,966
June 12, 2026	33.91	34.24	34.24	34.51	33.54	214,065
June 11, 2026	31.76	33.23	33.23	33.28	31.48	267,690
June 10, 2026	31.63	30.85	30.85	32.06	30.85	219,178
June 09, 2026	33.47	32.17	32.17	33.52	31.3	232,300
June 08, 2026	33.17	32.72	32.72	33.54	32.63	418,537
June 05, 2026	35.34	32.56	32.56	35.34	32.52	0
June 04, 2026	36.5	36.25	36.25	36.59	36.01	90,977
June 03, 2026	37.88	36.83	36.83	37.96	36.58	192,047
June 02, 2026	37.15	38.4	38.4	38.45	37.15	132,065
June 01, 2026	36.65	37.15	37.15	37.46	36.25	202,585
May 29, 2026	36.75	36.85	36.85	37.19	36.27	172,248
May 28, 2026	35.67	36.89	36.89	36.99	35.49	204,547
May 27, 2026	35.78	35.93	35.93	36.22	35.49	186,499