Sprott Critical Materials ETF (SETM)

Last Price29.82

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jul 23rd, 6:27 AM EDT

Historical Prices For Sprott Critical Materials ETF (SETM)

Date Range:

2026-04-23 - 2026-07-23

Date	Open	High	Low	Close	Volume	Adjusted Close
7/22/2026	29.65	30.25	29.65	29.82	95,950	29.82
7/21/2026	28.70	29.41	28.70	29.35	112,007	29.35
7/20/2026	28.36	28.51	28.11	28.24	156,320	28.24
7/17/2026	28.08	28.71	27.69	28.35	389,437	28.35
7/16/2026	29.45	29.56	28.48	28.60	217,535	28.60
7/15/2026	30.43	30.63	29.34	29.94	112,799	29.94
7/14/2026	30.29	30.54	30.01	30.22	126,657	30.22
7/13/2026	30.05	30.11	29.22	29.34	146,493	29.34
7/10/2026	30.37	30.60	30.22	30.41	92,709	30.41
7/09/2026	29.75	30.45	29.75	30.27	170,986	30.27
7/08/2026	29.39	29.71	28.74	29.51	266,123	29.51
7/07/2026	30.70	30.86	29.68	29.85	296,757	29.85
7/06/2026	31.50	31.74	31.32	31.39	148,582	31.39
7/02/2026	31.50	32.20	30.81	31.26	143,140	31.26
7/01/2026	31.10	31.82	30.86	30.98	154,684	30.98
6/30/2026	31.00	31.31	30.74	31.16	195,203	31.16
6/29/2026	30.86	30.93	30.25	30.83	196,646	30.83
6/26/2026	30.88	31.49	30.71	30.99	187,841	30.99
6/25/2026	31.73	32.13	30.90	31.30	234,098	31.30
6/24/2026	31.88	31.96	31.05	31.41	370,743	31.41
6/23/2026	32.32	32.82	32.02	32.18	169,517	32.18
6/22/2026	33.94	33.95	33.45	33.55	259,581	33.55
6/18/2026	34.86	35.12	33.92	34.14	200,098	34.14
6/17/2026	35.45	36.09	34.66	34.68	167,507	34.68
6/16/2026	35.17	35.73	34.96	35.25	158,695	35.25
6/15/2026	35.97	36.12	35.28	35.35	297,998	35.35
6/12/2026	33.86	34.51	33.54	34.24	214,361	34.24
6/11/2026	31.76	33.28	31.48	33.23	270,416	33.23
6/10/2026	31.63	32.06	30.85	30.85	219,685	30.85
6/09/2026	33.47	33.52	31.30	32.17	232,338	32.17
6/08/2026	33.17	33.54	32.63	32.72	438,459	32.72
6/05/2026	35.34	35.34	32.52	32.56	330,369	32.56
6/04/2026	36.50	36.59	36.01	36.25	90,977	36.25
6/03/2026	37.88	37.96	36.58	36.83	192,426	36.83
6/02/2026	37.15	38.45	37.15	38.40	132,114	38.40
6/01/2026	36.65	37.46	36.25	37.15	202,640	37.15
5/29/2026	36.75	37.19	36.27	36.85	172,291	36.85
5/28/2026	35.86	36.99	35.48	36.89	204,850	36.89
5/27/2026	35.78	36.22	35.49	35.93	186,807	35.93
5/26/2026	35.58	36.27	35.55	36.09	207,691	36.09
5/22/2026	34.95	35.30	34.72	35.03	118,315	35.03
5/21/2026	34.23	35.26	34.00	34.90	185,367	34.90
5/20/2026	33.95	34.43	33.42	34.33	161,109	34.33
5/19/2026	33.97	34.00	33.01	33.30	329,080	33.30
5/18/2026	35.69	35.70	34.20	34.61	361,997	34.61
5/15/2026	35.96	35.96	35.15	35.23	279,168	35.23
5/14/2026	38.36	38.36	36.90	37.22	290,309	37.22
5/13/2026	38.89	39.16	37.99	38.74	266,494	38.74
5/12/2026	38.59	39.00	37.51	38.95	244,749	38.95
5/11/2026	38.56	39.64	38.31	39.28	321,762	39.28
5/08/2026	38.29	38.39	37.60	37.98	178,820	37.98
5/07/2026	38.89	39.46	37.77	37.88	1,438,583	37.88
5/06/2026	37.52	38.51	37.06	38.47	394,516	38.47
5/05/2026	36.61	36.61	36.02	36.13	132,004	36.13
5/04/2026	36.61	36.82	35.88	35.97	285,553	35.97
5/01/2026	36.88	37.14	36.59	36.99	163,210	36.99
4/30/2026	36.08	37.20	36.08	37.14	164,436	37.14
4/29/2026	36.18	36.18	35.40	35.49	228,036	35.49
4/28/2026	36.57	36.80	35.60	35.88	191,371	35.88
4/27/2026	36.69	37.19	36.34	37.16	202,037	37.16
4/24/2026	37.00	37.28	36.36	36.42	175,481	36.42
4/23/2026	37.67	37.89	36.09	36.87	355,923	36.87