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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	29.76	28.43	28.43	29.78	28.13	331,800
October 15, 2025	30.08	29.31	29.31	30.15	28.51	435,125
October 14, 2025	29.27	29.57	29.57	30	27.86	622,413
October 13, 2025	28.6	29.3	29.3	29.78	28.27	520,838
October 10, 2025	27.44	26.63	26.63	27.87	26.5	444,105
October 09, 2025	28.11	27.46	27.46	28.25	27.18	335,600
October 08, 2025	27.36	27.33	27.33	27.43	27.03	312,914
October 07, 2025	26.93	26.54	26.54	27.28	26.28	165,509
October 06, 2025	26.76	26.65	26.65	26.99	26.51	215,800
October 03, 2025	25.99	26.12	26.12	26.49	25.8	247,432
October 02, 2025	25.79	25.75	25.75	25.82	25.19	98,272
October 01, 2025	25.03	25.25	25.25	25.36	25.03	68,213
September 30, 2025	25.69	25.15	25.15	25.69	24.66	99,538
September 29, 2025	26.03	25.39	25.39	26.03	24.75	110,683
September 26, 2025	24.75	24.68	24.68	25.06	24.57	90,308
September 25, 2025	24.23	24.87	24.87	24.98	23.9	77,800
September 24, 2025	24.65	24.37	24.37	25.02	24.24	106,768
September 23, 2025	24.49	24.19	24.19	24.53	24.01	80,592
September 22, 2025	23.75	24.16	24.16	24.25	23.45	80,400
September 19, 2025	23.13	23.6	23.6	23.73	23.09	52,200
September 18, 2025	22.94	22.89	22.89	22.94	22.46	45,500
September 17, 2025	22.72	22.69	22.69	22.96	22.3	45,200
September 16, 2025	23.18	22.62	22.62	23.18	22.58	94,490
September 15, 2025	22.38	23.13	23.13	23.13	22.22	55,833
September 12, 2025	22.17	21.88	21.88	22.17	21.81	35,300
September 11, 2025	21.63	22	22	22.17	21.63	59,508

Sprott Critical Materials ETF (SETM) NASDAQ