Home

NASDAQ:SETM Fund Quote

14.17
+0.04 (0.25%)

Sprott Critical Materials ETF is a security that trades on the Nasdaq Stock Exchange

SummaryNewsPress ReleasesChartHistorical
2025-01-01 - 2025-04-01
DateOpenHighLowCloseVolumeAdjusted Close
3/31/202514.2214.2213.8814.138,48614.13
3/28/202514.8914.8914.4914.5310,35014.53
3/27/202515.0015.1014.9515.0010,47915.00
3/26/202515.4515.4515.0715.1011,76715.10
3/25/202515.5515.5515.4815.495,22315.49
3/24/202515.6915.6915.4615.5018,66515.50
3/21/202515.4815.4815.2115.41184,20915.41
3/20/202515.5715.8315.5415.664,09815.66
3/19/202515.7015.9315.6415.8936,43615.89
3/18/202515.6815.8815.6415.8123,30915.81
3/17/202515.2515.8315.2515.7784,16815.77
3/14/202514.9915.2414.9315.2438,60315.24
3/13/202514.6814.8714.6814.8444,18514.84
3/12/202514.6214.7114.4714.6623,61714.66
3/11/202514.2914.5414.2214.467,54314.46
3/10/202514.5714.5714.1214.2215,16914.22
3/07/202514.7814.9214.6514.8712,52714.87
3/06/202514.8115.1014.7514.8724,99014.87
3/05/202514.5115.0014.5114.9720,01814.97
3/04/202513.9914.3413.7414.1517,00314.15
3/03/202514.8414.8414.0514.1421,98214.14
2/28/202514.5214.5714.3614.528,53514.52
2/27/202515.0015.0114.7814.798,05514.79
2/26/202515.0515.1814.9115.0527,84815.05
2/25/202514.9814.9914.7014.8716,02114.87
2/24/202515.1715.1714.9515.1018,42515.10
2/21/202515.6415.6415.1615.2630,25715.26
2/20/202515.5415.7615.5415.729,13315.72
2/19/202515.5615.5615.3115.3715,51315.37
2/18/202515.7715.8015.6515.7410,83715.74
2/14/202516.1016.1015.6715.6716,79115.67
2/13/202515.7916.2815.7916.2826,42316.28
2/12/202515.4415.7115.4415.704,36715.70
2/11/202515.5715.6115.5415.5416,97015.54
2/10/202515.9915.9915.8815.897,53115.89
2/07/202515.9115.9715.7915.8123,44915.81
2/06/202515.8915.8915.6715.7221,90215.72
2/05/202515.8715.8715.7215.7420,95515.74
2/04/202515.5015.8115.5015.777,10215.77
2/03/202515.2715.4215.1615.2413,64915.24
1/31/202515.6515.8115.3815.3816,72615.38
1/30/202515.6915.8715.6915.7412,43615.74
1/29/202515.4015.6415.3715.587,33515.58
1/28/202515.5015.5015.2115.348,37515.34
1/27/202515.7715.7715.5215.5621,45315.56
1/24/202516.3216.3516.1916.217,53016.21
1/23/202516.1816.2916.0516.2519,55016.25
1/22/202516.3316.4416.2516.2813,89216.28
1/21/202516.4116.4116.1916.3323,16516.33
1/17/202516.1516.3016.1316.1522,21716.15
1/16/202516.2516.2515.9116.0221,62816.02
1/15/202515.8816.1415.8816.1314,24916.13
1/14/202515.6215.8515.6115.738,70815.73
1/13/202515.5215.6115.4315.5012,26615.50
1/10/202515.9715.9715.4515.4720,99915.47
1/08/202515.7715.7715.5515.705,83515.70
1/07/202516.1816.2415.7815.9011,50715.90
1/06/202516.1416.2616.0316.0311,07016.03
1/03/202515.5315.7415.4815.709,76115.70
1/02/202515.1715.5715.1715.5410,65415.54