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
Mar 3, 2026	36.64	36.64	34.61	36.02	36.02	440,100
Mar 2, 2026	38.47	39.28	37.68	39.22	39.22	272,400
Feb 27, 2026	38.58	38.85	38.04	38.63	38.63	324,600
Feb 26, 2026	38.42	38.73	37.29	38.60	38.60	410,300
Feb 25, 2026	39.09	39.31	38.61	38.64	38.64	385,700
Feb 24, 2026	36.66	38.13	36.20	38.02	38.02	479,300
Feb 23, 2026	36.39	36.83	36.04	36.71	36.71	258,400
Feb 20, 2026	35.49	36.34	35.28	36.20	36.20	180,200
Feb 19, 2026	35.03	35.70	34.55	35.65	35.65	263,300
Feb 18, 2026	35.27	35.82	34.75	35.47	35.47	385,800
Feb 17, 2026	34.25	34.54	33.18	34.31	34.31	297,300
Feb 13, 2026	34.61	35.38	34.06	35.12	35.12	300,000
Feb 12, 2026	36.63	36.64	34.42	34.65	34.65	432,300
Feb 11, 2026	36.81	36.93	35.49	36.54	36.54	513,400
Feb 10, 2026	36.05	36.08	35.42	35.72	35.72	312,700
Feb 9, 2026	34.80	36.08	34.50	35.96	35.96	770,600
Feb 6, 2026	33.62	34.42	33.43	34.40	34.40	327,000
Feb 5, 2026	33.68	34.18	32.43	32.45	32.45	484,000
Feb 4, 2026	37.46	37.46	33.84	35.21	35.21	612,500
Feb 3, 2026	36.53	37.12	36.01	37.03	37.03	915,700
Feb 2, 2026	34.72	35.54	34.35	34.79	34.79	708,100
Jan 30, 2026	36.30	36.85	33.97	34.73	34.73	846,000
Jan 29, 2026	40.55	40.55	36.88	38.33	38.33	998,100
Jan 28, 2026	39.58	39.75	38.55	39.73	39.73	846,400
Jan 27, 2026	38.22	39.15	37.71	39.09	39.09	747,800

Historical stock data.