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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sprott Critical Materials ETF (SETM) NASDAQ