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
Apr 8, 2026	35.86	36.56	34.58	35.16	35.16	501,300
Apr 7, 2026	33.55	33.55	32.60	33.39	33.39	146,500
Apr 6, 2026	33.67	33.90	33.10	33.47	33.47	170,300
Apr 2, 2026	32.48	33.83	32.02	33.62	33.62	239,000
Apr 1, 2026	33.71	34.36	33.58	33.88	33.88	446,300
Mar 31, 2026	31.92	33.19	31.79	33.08	33.08	245,700
Mar 30, 2026	32.44	32.44	30.92	31.26	31.26	272,800
Mar 27, 2026	31.43	32.31	31.24	31.90	31.90	229,200
Mar 26, 2026	32.03	32.19	31.20	31.21	31.21	135,300
Mar 25, 2026	33.05	33.21	32.60	32.78	32.78	233,100
Mar 24, 2026	30.63	31.68	30.63	31.57	31.57	166,100
Mar 23, 2026	30.26	31.58	30.26	31.17	31.17	360,200
Mar 20, 2026	30.73	30.88	29.18	29.46	29.46	358,700
Mar 19, 2026	30.54	31.00	29.57	30.69	30.69	545,100
Mar 18, 2026	32.69	32.90	31.86	31.88	31.88	404,900
Mar 17, 2026	33.42	33.90	33.14	33.43	33.43	227,300
Mar 16, 2026	33.46	33.99	32.88	33.49	33.49	163,800
Mar 13, 2026	34.61	34.83	33.01	33.07	33.07	345,100
Mar 12, 2026	35.48	35.48	34.03	34.67	34.67	239,500
Mar 11, 2026	35.74	36.00	35.11	35.66	35.66	303,400
Mar 10, 2026	34.93	36.50	34.93	35.69	35.69	303,300
Mar 9, 2026	32.84	34.44	32.32	34.40	34.40	266,100
Mar 6, 2026	33.78	34.65	33.60	33.79	33.79	252,600
Mar 5, 2026	36.16	36.26	34.18	34.71	34.71	315,200
Mar 4, 2026	36.92	36.92	36.14	36.72	36.72	203,600

Historical stock data.