Skip to main content
Sprott Critical Materials ETF (SETM)
NASDAQ: SETM · Real-Time Price · USD
17.33
-0.34 (-1.92%)
Jun 27, 2025, 4:00 PM - Market closed

SETM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.7217.7217.2017.3317.33-1.90%16,852
Jun 26, 202516.9317.6716.9317.6717.674.81%17,908
Jun 25, 202516.7716.9416.6216.8616.86-0.44%9,396
Jun 24, 202516.9517.0016.7616.9316.931.01%12,488
Jun 23, 202516.5816.8416.3616.7616.761.09%17,668
Jun 20, 202517.1617.1616.5816.5816.58-4.11%45,142
Jun 18, 202517.2617.3717.0717.2917.291.29%43,471
Jun 17, 202517.0117.2516.9517.0717.070.12%32,706
Jun 16, 202516.6217.3316.6217.0517.053.21%34,260
Jun 13, 202516.2616.5816.2516.5216.520.18%38,297
Jun 12, 202516.5516.5516.3416.4916.490.70%48,089
Jun 11, 202516.2616.5716.2616.3816.38-1.24%19,237
Jun 10, 202516.9116.9116.4516.5816.58-1.31%35,441
Jun 9, 202516.6716.9716.5516.8016.802.69%40,328
Jun 6, 202516.5216.5216.1516.3616.36-0.24%44,372
Jun 5, 202516.4816.6816.2916.4016.403.47%72,958
Jun 4, 202515.5015.8915.5015.8515.853.39%22,189
Jun 3, 202515.0015.4115.0015.3315.331.59%23,876
Jun 2, 202515.2415.2414.9415.0915.090.80%11,521
May 30, 202515.4315.4414.8414.9714.970.13%12,264
May 29, 202515.0315.1314.9514.9514.95-1.25%34,686
May 28, 202515.3015.3015.0315.1415.14-0.72%6,663
May 27, 202515.4515.6615.2515.2515.250.13%12,758
May 23, 202514.7515.2314.7515.2315.234.96%39,149
May 22, 202514.2814.6614.2814.5114.510.48%29,993
May 21, 202514.3814.6814.3814.4414.44-0.63%8,715
May 20, 202514.4414.5414.4214.5314.530.28%10,179
May 19, 202514.3114.5614.3114.4914.49-0.69%9,734
May 16, 202514.7214.7214.5414.5914.59-1.95%7,965
May 15, 202514.6614.8814.6514.8814.880.13%5,753
May 14, 202514.9614.9614.8414.8614.86-0.93%7,291
May 13, 202514.8915.0614.8515.0015.001.08%14,509
May 12, 202514.9414.9814.7714.8414.841.95%8,335
May 9, 202514.5514.6514.4514.5614.560.04%7,064
May 8, 202514.4514.6214.4414.5514.550.69%11,019
May 7, 202514.5414.6114.3614.4514.45-0.54%19,679
May 6, 202514.2514.5714.2514.5314.530.55%13,373
May 5, 202514.4314.4914.3014.4514.450.77%13,707
May 2, 202514.3714.4714.2914.3414.341.63%20,008
May 1, 202514.1814.1814.0014.1114.11-0.28%10,254
Apr 30, 202514.1714.2213.8214.1514.15-1.60%21,037
Apr 29, 202514.2814.4914.2814.3814.380.28%8,317
Apr 28, 202514.2914.3914.2014.3414.340.07%7,955
Apr 25, 202514.4614.4614.2114.3314.33-1.10%11,159
Apr 24, 202514.2014.4914.1114.4914.494.92%15,316
Apr 23, 202513.7114.0813.7113.8113.811.99%13,959
Apr 22, 202513.7113.7313.5113.5413.540.79%37,884
Apr 21, 202513.9413.9813.2513.4313.43-1.73%40,470
Apr 17, 202513.6813.8513.6413.6713.67-0.87%21,128
Apr 16, 202513.6313.8413.5313.7913.792.22%37,766