Sprott Critical Materials ETF (SETM)

Last Price33.07

Change-1.60 (-4.61%)

NASDAQ · Last Trade: Mar 14th, 2:55 AM EDT

Historical Prices For Sprott Critical Materials ETF (SETM)

Date Range:

2025-12-14 - 2026-03-14

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2026	34.61	34.83	33.01	33.07	345,132	33.07
3/12/2026	35.48	35.48	34.03	34.67	239,488	34.67
3/11/2026	35.74	36.00	35.11	35.66	303,479	35.66
3/10/2026	34.93	36.50	34.93	35.69	303,339	35.69
3/09/2026	32.84	34.44	32.32	34.40	266,083	34.40
3/06/2026	33.78	34.65	33.59	33.79	252,616	33.79
3/05/2026	36.16	36.26	34.18	34.71	315,196	34.71
3/04/2026	36.92	36.92	36.14	36.72	202,488	36.72
3/03/2026	36.64	36.64	34.61	36.02	438,851	36.02
3/02/2026	38.47	39.28	37.68	39.23	272,397	39.23
2/27/2026	38.58	38.85	38.05	38.63	324,671	38.63
2/26/2026	38.42	38.73	37.29	38.60	410,271	38.60
2/25/2026	39.09	39.31	38.61	38.64	385,664	38.64
2/24/2026	36.66	38.13	36.20	38.02	479,294	38.02
2/23/2026	36.39	36.83	36.04	36.71	257,132	36.71
2/20/2026	35.49	36.34	35.28	36.20	180,443	36.20
2/19/2026	35.03	35.70	34.55	35.65	263,279	35.65
2/18/2026	35.27	35.82	34.75	35.47	385,819	35.47
2/17/2026	34.25	34.54	33.18	34.30	297,251	34.30
2/13/2026	34.61	35.38	34.06	35.12	300,092	35.12
2/12/2026	36.63	36.64	34.42	34.65	432,264	34.65
2/11/2026	36.81	36.93	35.49	36.54	513,399	36.54
2/10/2026	36.05	36.08	35.42	35.72	312,231	35.72
2/09/2026	34.80	36.08	34.50	35.95	768,331	35.95
2/06/2026	33.62	34.42	33.43	34.40	327,052	34.40
2/05/2026	33.68	34.18	32.43	32.45	481,553	32.45
2/04/2026	37.46	37.46	33.84	35.21	608,832	35.21
2/03/2026	36.53	37.12	36.01	37.03	914,792	37.03
2/02/2026	34.72	35.53	34.35	34.80	707,314	34.80
1/30/2026	36.30	36.85	33.98	34.73	846,044	34.73
1/29/2026	40.55	40.55	36.88	38.33	993,894	38.33
1/28/2026	39.58	39.75	38.55	39.73	828,246	39.73
1/27/2026	38.22	39.15	37.71	39.09	747,320	39.09
1/26/2026	40.30	40.30	38.05	38.30	1,148,455	38.30
1/23/2026	37.85	38.60	37.51	38.51	759,483	38.51
1/22/2026	37.25	37.83	36.85	37.51	714,851	37.51
1/21/2026	36.95	37.16	36.09	36.74	804,880	36.74
1/20/2026	35.67	36.19	35.35	35.87	1,063,601	35.87
1/16/2026	34.81	35.08	34.12	35.02	483,336	35.02
1/15/2026	34.98	35.35	34.50	35.02	535,163	35.02
1/14/2026	34.42	35.33	34.01	35.15	627,206	35.15
1/13/2026	34.89	34.89	34.05	34.20	489,636	34.20
1/12/2026	33.89	34.42	33.50	34.27	708,599	34.27
1/09/2026	32.78	32.97	32.40	32.84	375,718	32.84
1/08/2026	32.34	32.34	31.82	32.20	345,305	32.20
1/07/2026	32.48	32.79	32.01	32.73	412,846	32.73
1/06/2026	32.22	32.97	32.15	32.82	591,158	32.82
1/05/2026	30.99	31.79	30.78	31.57	728,009	31.57
1/02/2026	29.55	30.19	29.35	30.16	271,318	30.16
12/31/2025	29.05	29.15	28.78	28.95	119,397	28.95
12/30/2025	29.51	29.51	28.88	29.12	215,272	29.12
12/29/2025	29.39	29.45	28.77	29.03	317,747	29.03
12/26/2025	30.00	30.20	29.61	30.13	259,136	30.13
12/24/2025	29.73	29.73	29.25	29.69	312,759	29.69
12/23/2025	29.39	29.62	29.16	29.53	371,961	29.53
12/22/2025	28.92	29.46	28.91	29.12	209,552	29.12
12/19/2025	27.89	28.66	27.89	28.23	261,045	28.23
12/18/2025	27.55	27.71	27.29	27.53	181,012	27.53
12/17/2025	28.36	28.51	27.77	27.88	615,386	27.43
12/16/2025	27.55	27.89	27.34	27.67	190,519	27.22
12/15/2025	28.64	28.68	27.69	27.83	265,995	27.38