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
Jul 27, 2026	29.38	29.41	28.66	29.22	29.22	123,700
Jul 24, 2026	29.50	29.50	28.75	28.88	28.88	77,200
Jul 23, 2026	29.61	29.80	29.16	29.42	29.42	133,700
Jul 22, 2026	29.65	30.25	29.65	29.82	29.82	95,900
Jul 21, 2026	28.70	29.41	28.70	29.35	29.35	112,000
Jul 20, 2026	28.36	28.51	28.11	28.24	28.24	156,000
Jul 17, 2026	28.08	28.71	27.69	28.35	28.35	389,300
Jul 16, 2026	29.45	29.56	28.48	28.60	28.60	217,500
Jul 15, 2026	30.43	30.63	29.34	29.94	29.94	112,700
Jul 14, 2026	30.29	30.54	30.01	30.22	30.22	126,700
Jul 13, 2026	30.05	30.11	29.22	29.34	29.34	146,500
Jul 10, 2026	30.37	30.60	30.22	30.41	30.41	92,700
Jul 9, 2026	29.75	30.45	29.75	30.27	30.27	171,000
Jul 8, 2026	29.39	29.71	28.74	29.51	29.51	266,700
Jul 7, 2026	30.70	30.86	29.68	29.85	29.85	296,800
Jul 6, 2026	31.50	31.74	31.32	31.39	31.39	148,600
Jul 2, 2026	31.50	32.20	30.81	31.26	31.26	143,000
Jul 1, 2026	31.10	31.82	30.86	30.98	30.98	154,700
Jun 30, 2026	31.00	31.31	30.74	31.16	31.16	195,200
Jun 29, 2026	30.86	30.93	30.25	30.83	30.83	196,600
Jun 26, 2026	30.88	31.49	30.71	30.99	30.99	187,800
Jun 25, 2026	31.73	32.13	30.90	31.30	31.30	234,100
Jun 24, 2026	31.88	31.96	31.05	31.41	31.41	370,500
Jun 23, 2026	32.32	32.82	32.02	32.18	32.18	169,500
Jun 22, 2026	33.94	33.95	33.45	33.55	33.55	259,600

Historical stock data.