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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	21.61	21.69	21.69	21.8	21.61	47,400
September 09, 2025	22.29	22.09	22.09	22.3	22.01	65,346
September 08, 2025	22.32	22.36	22.36	22.36	22	44,300
September 05, 2025	22.15	21.97	21.97	22.2	21.62	56,424
September 04, 2025	21.95	21.62	21.62	21.95	21.35	62,200
September 03, 2025	21.95	21.89	21.89	22.04	21.72	67,800
September 02, 2025	21.6	21.74	21.74	21.74	21.2	70,227
August 29, 2025	21.93	21.96	21.96	22.12	21.77	71,210
August 28, 2025	21.72	21.53	21.53	21.72	21.32	66,700
August 27, 2025	21.63	21.66	21.66	21.68	21.24	127,800
August 26, 2025	21.29	21.42	21.42	21.7	21.29	40,340
August 25, 2025	21.05	21.28	21.28	21.39	21.01	37,051
August 22, 2025	20.46	21.09	21.09	21.18	20.45	49,008
August 21, 2025	20.04	20.51	20.51	20.54	20.04	26,400
August 20, 2025	20.26	20.04	20.04	20.26	19.84	42,800
August 19, 2025	21.58	20.64	20.64	21.58	20.5	58,900
August 18, 2025	21.49	21.4	21.4	21.49	21.15	31,400
August 15, 2025	21.48	21.37	21.37	21.48	21.13	53,100
August 14, 2025	20.91	21.13	21.13	21.24	20.91	24,473
August 13, 2025	21.37	21.27	21.27	21.46	21.03	48,530
August 12, 2025	21.3	21.32	21.32	21.37	21	53,800
August 11, 2025	21.15	21.17	21.17	21.67	21.07	67,200
August 08, 2025	20.57	20.63	20.63	20.76	20.47	196,700
August 07, 2025	19.85	20.18	20.18	20.29	19.83	157,300
August 06, 2025	20.06	19.67	19.67	20.06	19.49	268,400
August 05, 2025	19.36	19.55	19.55	19.59	19.22	19,527
August 04, 2025	19	19.3	19.3	19.47	19	34,200
August 01, 2025	18.39	18.65	18.65	18.69	18.21	29,973
July 31, 2025	18.56	18.42	18.42	18.57	18.29	30,214
July 30, 2025	19.27	18.66	18.66	19.27	18.58	31,435
July 29, 2025	19.66	19.37	19.37	19.76	19.3	34,400
July 28, 2025	20	19.81	19.81	20.02	19.57	54,000
July 25, 2025	20.61	20.59	20.59	20.63	20.32	71,810
July 24, 2025	20.8	20.71	20.71	21.03	20.46	56,326
July 23, 2025	21.75	20.36	20.36	21.75	20.1	52,126
July 22, 2025	20.98	20.8	20.8	20.98	19.92	45,344
July 21, 2025	20.78	20.18	20.18	20.78	20.1	56,525
July 18, 2025	20.11	19.91	19.91	20.11	19.7	42,800
July 17, 2025	19.59	19.73	19.73	19.76	19.19	37,639
July 16, 2025	19.48	19.29	19.29	20.05	19	40,500
July 15, 2025	20	19.23	19.23	20	19	36,799
July 14, 2025	19	19.06	19.06	19.13	18.76	44,923
July 11, 2025	18.5	18.66	18.66	18.68	18.34	169,601
July 10, 2025	18.03	18.48	18.48	18.5	18.03	33,300
July 09, 2025	17.7	17.33	17.33	17.7	17.22	15,100
July 08, 2025	17.7	17.8	17.8	17.95	17.36	32,800
July 07, 2025	17.62	17.64	17.64	17.64	17.17	18,500

Sprott Critical Materials ETF (SETM) NASDAQ