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
Aug 31, 2026	34.68	35.01	34.25	34.41	34.41	101,400
Aug 28, 2026	36.24	36.24	34.47	34.68	34.68	146,800
Aug 27, 2026	35.49	36.07	35.33	36.01	36.01	121,700
Aug 26, 2026	35.68	36.13	35.25	35.53	35.53	117,900
Aug 25, 2026	34.99	35.92	34.85	35.80	35.80	133,500
Aug 24, 2026	35.59	35.77	34.92	35.18	35.18	185,200
Aug 21, 2026	34.30	35.25	34.24	35.22	35.22	266,600
Aug 20, 2026	32.92	33.50	32.89	33.39	33.39	134,100
Aug 19, 2026	33.08	33.59	32.79	33.45	33.45	114,000
Aug 18, 2026	32.96	33.06	32.08	32.36	32.36	111,800
Aug 17, 2026	33.13	33.57	32.86	33.32	33.32	114,700
Aug 14, 2026	32.73	33.28	32.73	32.98	32.98	119,400
Aug 13, 2026	33.12	33.15	32.58	32.73	32.73	109,600
Aug 12, 2026	33.99	33.99	33.25	33.32	33.32	170,200
Aug 11, 2026	33.47	33.47	32.95	33.26	33.26	91,300
Aug 10, 2026	33.01	33.39	32.80	33.31	33.31	137,200
Aug 7, 2026	32.62	32.92	32.13	32.70	32.70	120,000
Aug 6, 2026	31.40	31.92	31.15	31.49	31.49	113,600
Aug 5, 2026	31.30	31.80	31.30	31.57	31.57	215,600
Aug 4, 2026	30.13	30.97	29.96	30.82	30.82	186,200
Aug 3, 2026	28.50	29.26	28.40	29.17	29.17	96,900
Jul 31, 2026	29.00	29.10	28.13	28.47	28.47	144,100
Jul 30, 2026	28.37	29.17	28.28	29.14	29.14	97,200
Jul 29, 2026	28.20	28.62	27.41	27.79	27.79	134,700
Jul 28, 2026	28.57	28.70	27.86	28.33	28.33	160,400

Historical stock data.