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
Jun 18, 2026	34.86	35.12	33.92	34.14	34.14	200,100
Jun 17, 2026	35.45	36.09	34.66	34.68	34.68	167,500
Jun 16, 2026	35.17	35.73	34.96	35.25	35.25	158,500
Jun 15, 2026	35.97	36.12	35.28	35.35	35.35	298,000
Jun 12, 2026	33.86	34.51	33.54	34.24	34.24	214,100
Jun 11, 2026	31.76	33.28	31.48	33.23	33.23	270,400
Jun 10, 2026	31.63	32.06	30.85	30.85	30.85	219,700
Jun 9, 2026	33.47	33.52	31.30	32.17	32.17	232,300
Jun 8, 2026	33.17	33.54	32.63	32.72	32.72	438,700
Jun 5, 2026	35.34	35.34	32.52	32.56	32.56	330,100
Jun 4, 2026	36.50	36.59	36.01	36.25	36.25	91,000
Jun 3, 2026	37.88	37.96	36.58	36.83	36.83	192,300
Jun 2, 2026	37.15	38.45	37.15	38.40	38.40	132,100
Jun 1, 2026	36.65	37.46	36.25	37.15	37.15	202,600
May 29, 2026	36.75	37.19	36.27	36.85	36.85	172,300
May 28, 2026	35.86	36.99	35.49	36.89	36.89	204,800
May 27, 2026	35.78	36.22	35.49	35.93	35.93	186,600
May 26, 2026	35.58	36.27	35.56	36.09	36.09	207,000
May 22, 2026	34.95	35.30	34.72	35.03	35.03	118,200
May 21, 2026	34.23	35.26	34.00	34.90	34.90	185,000
May 20, 2026	33.95	34.43	33.42	34.33	34.33	161,100
May 19, 2026	33.97	34.00	33.01	33.30	33.30	329,100
May 18, 2026	35.69	35.70	34.20	34.61	34.61	361,900
May 15, 2026	35.96	35.96	35.09	35.23	35.23	279,200
May 14, 2026	38.36	38.36	36.90	37.22	37.22	290,300

Historical stock data.