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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.02	25.1	25.1	25.35	24.27	342,700
November 20, 2025	27.17	25.43	25.43	27.31	25.39	217,368
November 19, 2025	26.65	26.85	26.85	27.25	26.54	140,211
November 18, 2025	25.97	26.17	26.17	26.38	25.71	93,046
November 17, 2025	26.35	26.03	26.03	26.76	26.01	126,315
November 14, 2025	25.34	26.15	26.15	26.41	25.25	97,297
November 13, 2025	26.94	26.2	26.2	26.99	26.01	176,100
November 12, 2025	26.31	26.42	26.42	26.49	26.09	187,153
November 11, 2025	26.37	26.21	26.21	26.37	25.79	72,266
November 10, 2025	26.09	26.47	26.47	26.6	25.89	129,091
November 07, 2025	23.71	24.89	24.89	24.91	23.71	130,098
November 06, 2025	24.65	24.07	24.07	24.66	23.84	153,402
November 05, 2025	24.37	24.5	24.5	24.66	24.28	107,349
November 04, 2025	24.93	24.36	24.36	25.06	24.34	223,730
November 03, 2025	26.66	25.52	25.52	26.66	25.47	255,247
October 31, 2025	27.47	27.06	27.06	27.47	26.72	196,154
October 30, 2025	27.17	27.46	27.46	27.6	26.52	127,572
October 29, 2025	26.95	27.07	27.07	27.47	26.59	199,620
October 28, 2025	25.8	26.69	26.69	26.76	25.71	198,845
October 27, 2025	26.85	25.88	25.88	26.85	25.7	338,506
October 24, 2025	26.91	27.34	27.34	27.38	26.77	200,605
October 23, 2025	26.55	26.57	26.57	26.88	26.45	166,923
October 22, 2025	25.75	25.85	25.85	25.96	25.09	209,506
October 21, 2025	27.5	26.19	26.19	27.5	26.02	277,100
October 20, 2025	27.99	28.17	28.17	28.29	27.39	245,400
October 17, 2025	27.48	27.05	27.05	27.69	26.62	306,960

Sprott Critical Materials ETF (SETM) NASDAQ