Sprott Critical Materials ETF (SETM)

25.20
+0.26 (1.04%)
NASDAQ · Last Trade: Nov 11th, 6:50 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Sprott Critical Materials ETF (SETM)

DateOpenHighLowCloseVolumeAdjusted Close
11/11/202625.3925.5725.1825.2090,49225.20
11/10/202625.4525.5624.7124.94113,78424.94
11/09/202625.2926.2425.2926.04206,20126.04
11/06/202624.2724.6723.9524.52105,92724.52
11/05/202625.2725.4523.6824.07145,50224.07
11/04/202624.6925.0024.3124.89114,02524.89
11/03/202624.3024.4323.9423.99173,48423.99
11/02/202624.7825.2624.3424.38171,88124.38
10/30/202624.8624.8624.0024.41156,18324.41
10/29/202625.8626.1525.7325.9379,87525.93
10/28/202626.2226.4625.9126.46116,56226.46
10/27/202625.2326.0825.2326.08134,00826.08
10/26/202624.8325.0624.4624.93137,08524.93
10/23/202624.6024.7324.1624.57251,73024.57
10/22/202625.5025.5024.6424.76168,69424.76
10/21/202626.1926.3025.9426.20105,60826.20
10/20/202625.8526.6025.7726.1589,60826.15
10/19/202626.2626.3726.0326.09117,56226.09
10/16/202626.6827.0026.0326.30122,89226.30
10/15/202625.9926.7325.5926.68164,55726.68
10/14/202627.0927.1626.0726.28265,11426.28
10/13/202627.9127.9127.2627.40168,47327.40
10/12/202628.3228.4528.0128.10196,33328.10
10/09/202628.5928.9028.5428.7269,05928.72
10/08/202628.3528.6828.0628.25151,22128.25
10/07/202629.0429.4328.7628.82148,36628.82
10/06/202629.5030.0829.3329.76219,31829.76
10/05/202629.2129.4828.9229.30151,40229.30
10/02/202629.1129.5128.9529.23137,49729.23
10/01/202628.9229.0128.4728.76202,73228.76
9/30/202629.7130.0229.2729.30222,37729.30
9/29/202630.0030.0029.3229.67226,63929.67
9/28/202629.7129.8629.3229.57361,48529.57
9/25/202630.5330.6730.1330.45366,35330.45
9/24/202630.7530.8430.2130.52216,68730.52
9/23/202631.7531.9130.9631.06163,04531.06
9/22/202631.8532.4331.5132.31109,70432.31
9/21/202631.4431.6231.1431.49157,14431.49
9/18/202631.5431.6130.7831.0675,97031.06
9/17/202631.0531.4730.9631.25214,97131.25
9/16/202630.9431.0529.8130.21123,43030.21
9/15/202630.8831.1030.3030.60217,38530.60
9/14/202631.0231.3630.5830.99148,31530.99
9/11/202632.7532.8531.9131.95177,95831.95
9/10/202633.2033.2032.6632.68160,10332.68
9/09/202634.6634.9934.2934.56124,23434.56
9/08/202634.5935.0034.4734.5086,87534.50
9/04/202633.6734.2133.6033.96131,12833.96
9/03/202634.3334.6133.8434.29107,96434.29
9/02/202633.3634.0833.3633.8981,84533.89
9/01/202633.6134.2333.3033.38103,92633.38
8/31/202634.6835.0134.2534.41101,40334.41
8/28/202636.2436.2434.4734.68146,88834.68
8/27/202635.4936.0735.3336.01122,79036.01
8/26/202635.6836.1335.2535.53118,49835.53
8/25/202634.9935.9134.8535.80135,10235.80
8/24/202635.5935.7734.9235.18185,17735.18
8/21/202634.3035.2534.2435.22266,78635.22
8/20/202632.9233.5032.8933.39134,06033.39
8/19/202633.0833.5932.7933.45113,99433.45
8/18/202632.9633.0632.0832.36111,77932.36
8/17/202633.1333.5732.8633.32114,77833.32
8/14/202632.7333.2832.7332.98119,48232.98
8/13/202632.9133.1532.5832.73109,63632.73
8/12/202633.9933.9933.2533.32170,18333.32