Sprott Critical Materials ETF (SETM) Historical ETF Prices

Sprott Critical Materials ETF (SETM), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 6, 2026	29.50	30.08	29.33	29.76	29.76	219,300
Oct 5, 2026	29.21	29.49	28.92	29.30	29.30	151,400
Oct 2, 2026	29.11	29.51	28.95	29.23	29.23	137,500
Oct 1, 2026	28.92	29.01	28.47	28.76	28.76	202,700
Sep 30, 2026	29.71	30.02	29.27	29.30	29.30	222,300
Sep 29, 2026	30.00	30.00	29.32	29.67	29.67	226,600
Sep 28, 2026	29.71	29.86	29.32	29.57	29.57	361,500
Sep 25, 2026	30.53	30.67	30.13	30.45	30.45	366,000
Sep 24, 2026	30.75	30.84	30.21	30.51	30.51	216,700
Sep 23, 2026	31.75	31.91	30.96	31.06	31.06	163,000
Sep 22, 2026	31.85	32.43	31.51	32.31	32.31	109,400
Sep 21, 2026	31.44	31.62	31.14	31.49	31.49	157,100
Sep 18, 2026	31.54	31.61	30.78	31.06	31.06	76,000
Sep 17, 2026	31.05	31.47	30.96	31.25	31.25	214,900
Sep 16, 2026	30.94	31.05	29.81	30.21	30.21	123,400
Sep 15, 2026	30.88	31.10	30.30	30.60	30.60	217,400
Sep 14, 2026	31.02	31.36	30.58	30.99	30.99	148,300
Sep 11, 2026	32.75	32.85	31.91	31.95	31.95	177,900
Sep 10, 2026	33.20	33.20	32.66	32.68	32.68	160,000
Sep 9, 2026	34.66	34.99	34.29	34.56	34.56	124,200
Sep 8, 2026	34.59	35.00	34.47	34.50	34.50	86,900
Sep 4, 2026	33.67	34.21	33.60	33.96	33.96	131,000
Sep 3, 2026	34.33	34.61	33.83	34.29	34.29	108,000
Sep 2, 2026	33.36	34.08	33.36	33.89	33.89	81,800
Sep 1, 2026	33.61	34.22	33.30	33.38	33.38	103,900

Historical stock data.