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
Jan 26, 2026	40.30	40.30	38.05	38.30	38.30	1,151,300
Jan 23, 2026	37.85	38.60	37.51	38.51	38.51	759,500
Jan 22, 2026	37.25	37.83	36.85	37.51	37.51	716,400
Jan 21, 2026	36.95	37.16	36.09	36.74	36.74	807,900
Jan 20, 2026	35.67	36.19	35.35	35.87	35.87	1,067,300
Jan 16, 2026	34.81	35.08	34.12	35.03	35.03	483,300
Jan 15, 2026	34.98	35.35	34.50	35.02	35.02	538,600
Jan 14, 2026	34.42	35.33	34.01	35.15	35.15	628,200
Jan 13, 2026	34.89	34.89	34.05	34.20	34.20	490,600
Jan 12, 2026	33.89	34.42	33.50	34.27	34.27	710,000
Jan 9, 2026	32.78	32.97	32.40	32.84	32.84	375,700
Jan 8, 2026	32.34	32.34	31.82	32.20	32.20	345,300
Jan 7, 2026	32.49	32.79	32.01	32.73	32.73	412,800
Jan 6, 2026	32.22	32.97	32.15	32.82	32.82	592,500
Jan 5, 2026	30.99	31.79	30.78	31.57	31.57	729,500
Jan 2, 2026	29.55	30.19	29.35	30.16	30.16	271,200
Dec 31, 2025	29.05	29.15	28.78	28.95	28.95	119,400
Dec 30, 2025	29.51	29.51	28.88	29.12	29.12	215,300
Dec 29, 2025	29.39	29.45	28.77	29.03	29.03	317,700
Dec 26, 2025	30.00	30.20	29.61	30.13	30.13	259,100
Dec 24, 2025	29.73	29.73	29.25	29.69	29.69	312,800
Dec 23, 2025	29.39	29.62	29.16	29.53	29.53	372,000
Dec 22, 2025	28.92	29.46	28.91	29.12	29.12	209,600
Dec 19, 2025	27.89	28.66	27.89	28.23	28.23	261,000
Dec 18, 2025	27.55	27.71	27.29	27.53	27.53	181,000

Historical stock data.