Sprott Critical Materials ETF (SETM)

Last Price32.56

Change-3.69 (-10.18%)

NASDAQ· Last Trade: Jun 7th, 3:45 AM EDT

Historical Prices For Sprott Critical Materials ETF (SETM)

Date Range:

2026-03-07 - 2026-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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	132,409	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
4/22/2026	37.48	38.27	37.28	38.27	210,486	38.27
4/21/2026	38.31	38.31	36.80	36.90	694,070	36.90
4/20/2026	38.26	38.37	37.74	38.35	299,085	38.35
4/17/2026	38.90	39.35	38.32	38.38	328,124	38.38
4/16/2026	37.43	38.07	37.29	37.98	265,877	37.98
4/15/2026	36.75	37.34	36.34	37.16	230,832	37.16
4/14/2026	36.60	36.97	36.43	36.93	432,743	36.93
4/13/2026	35.22	36.46	35.06	36.37	398,178	36.37
4/10/2026	35.45	36.00	35.24	35.57	176,493	35.57
4/09/2026	35.16	35.38	34.59	35.15	183,100	35.15
4/08/2026	35.86	36.56	34.58	35.16	501,391	35.16
4/07/2026	33.55	33.55	32.60	33.39	146,049	33.39
4/06/2026	33.67	33.90	33.10	33.47	170,334	33.47
4/02/2026	32.48	33.84	32.02	33.62	239,025	33.62
4/01/2026	33.71	34.36	33.58	33.88	446,158	33.88
3/31/2026	31.92	33.19	31.79	33.08	245,726	33.08
3/30/2026	32.44	32.44	30.92	31.26	272,941	31.26
3/27/2026	31.43	32.31	31.30	31.90	229,555	31.90
3/26/2026	32.03	32.19	31.20	31.21	135,274	31.21
3/25/2026	33.05	33.21	32.60	32.78	233,047	32.78
3/24/2026	30.63	31.68	30.63	31.57	166,121	31.57
3/23/2026	30.26	31.58	30.26	31.17	360,397	31.17
3/20/2026	30.73	30.88	29.18	29.46	358,742	29.46
3/19/2026	30.54	31.00	29.57	30.69	545,066	30.69
3/18/2026	32.69	32.90	31.86	31.88	405,042	31.88
3/17/2026	33.42	33.90	33.14	33.43	227,497	33.43
3/16/2026	33.46	33.99	32.88	33.49	164,090	33.49
3/13/2026	34.61	34.83	33.01	33.07	345,160	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