Home

Sprott Critical Materials ETF (SETM)

15.83
+0.06 (0.38%)
SummaryNewsPress ReleasesChartHistorical
2024-11-05 - 2025-02-05
DateOpenHighLowCloseVolumeAdjusted Close
2/04/202515.5015.8115.5015.777,10215.77
2/03/202515.2715.4215.1615.2413,64915.24
1/31/202515.6515.8115.3815.3816,72615.38
1/30/202515.6915.8715.6915.7412,43615.74
1/29/202515.4015.6415.3715.587,33515.58
1/28/202515.5015.5015.2115.348,37515.34
1/27/202515.7715.7715.5215.5621,45315.56
1/24/202516.3216.3516.1916.217,53016.21
1/23/202516.1816.2916.0516.2519,55016.25
1/22/202516.3316.4416.2516.2813,89216.28
1/21/202516.4116.4116.1916.3323,16516.33
1/17/202516.1516.3016.1316.1522,21716.15
1/16/202516.2516.2515.9116.0221,62816.02
1/15/202515.8816.1415.8816.1314,24916.13
1/14/202515.6215.8515.6115.738,70815.73
1/13/202515.5215.6115.4315.5012,26615.50
1/10/202515.9715.9715.4515.4720,99915.47
1/08/202515.7715.7715.5515.705,83515.70
1/07/202516.1816.2415.7815.9011,50715.90
1/06/202516.1416.2616.0316.0311,07016.03
1/03/202515.5315.7415.4815.709,76115.70
1/02/202515.1715.5715.1715.5410,65415.54
12/31/202415.000.0015.0715.07015.07
12/30/202415.1615.1614.9515.0039,51315.00
12/27/202415.3915.4115.1715.3548,27215.35
12/26/202415.2715.5615.2715.4515,83315.45
12/24/202415.2915.4115.2515.402,29215.40
12/23/202415.2415.4015.2015.3828,91215.38
12/20/202415.0815.3915.0815.2145,88615.21
12/19/202415.5515.5515.2315.2316,29315.23
12/18/202415.9415.9815.2715.3012,50015.30
12/17/202415.9416.0015.8515.946,56615.94
12/16/202416.3116.3116.1516.157,73316.15
12/13/202416.7016.7016.4216.4213,10516.42
12/12/202417.0617.0616.8416.8410,07616.84
12/11/202417.3917.5117.2817.4210,89817.11
12/10/202417.6417.8017.3317.4217,95217.11
12/09/202417.6917.9017.5117.5113,06717.20
12/06/202417.5017.5017.2917.4412,42717.13
12/05/202417.5917.6417.4017.496,80417.18
12/04/202417.8217.8217.5117.5214,47717.21
12/03/202417.8618.0317.6818.0313,92217.71
12/02/202417.7517.7517.4317.556,11317.24
11/29/202417.7317.8717.7317.772,32317.45
11/27/202417.6417.6417.5717.571,89417.25
11/26/202417.7017.7417.4117.4619,41517.15
11/25/202418.3818.3817.7018.0334,92517.71
11/22/202417.7217.8517.6617.822,56117.50
11/21/202417.5618.0517.5617.9111,68517.59
11/20/202417.7617.9417.7417.893,52017.57
11/19/202417.8217.9917.7717.9514,29417.63
11/18/202417.6217.9317.6217.9313,85417.61
11/15/202417.3017.4517.1717.2014,55616.89
11/14/202417.5717.5717.3117.4029,62317.08
11/13/202417.8417.8417.4717.627,97917.30
11/12/202417.7817.7817.4417.664,75117.34
11/11/202417.9518.0617.8417.9517,21717.63
11/08/202418.5418.5417.9218.096,19417.77
11/07/202418.0018.8418.0018.7134,18218.38
11/06/202417.7117.9517.7117.9016,12017.58
11/05/202418.0618.2518.0618.228,24217.89