Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Sprott Critical Materials ETF (SETM)

13.10
+1.44
+(12.35%)
At close: April 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202511.9313.1711.7013.1013.1015,800
Apr 8, 202512.5712.5711.4811.6611.6618,200
Apr 7, 202512.0512.7111.8512.1312.1350,300
Apr 4, 202513.0013.0011.9812.2212.2285,800
Apr 3, 202513.6613.7413.4113.4313.4327,600
Apr 2, 202513.9714.1513.9714.1014.1011,700
Apr 1, 202514.0814.2113.9814.1614.1614,300
Mar 31, 202514.2214.2213.8814.1314.138,500
Mar 28, 202514.8914.8914.4914.5314.5310,400
Mar 27, 202515.0015.1014.9515.0015.0010,500
Mar 26, 202515.4515.4515.0715.1015.1011,800
Mar 25, 202515.5615.5615.4815.4915.495,200
Mar 24, 202515.6915.6915.4615.5015.5018,700
Mar 21, 202515.4815.4815.2115.4115.41184,200
Mar 20, 202515.5715.8315.5415.6615.664,100
Mar 19, 202515.7015.9315.6415.8915.8936,400
Mar 18, 202515.6815.8815.6515.8115.8123,300
Mar 17, 202515.2515.8315.2515.7715.7784,200
Mar 14, 202514.9915.2414.9315.2415.2438,600
Mar 13, 202514.6814.8714.6814.8414.8444,200
Mar 12, 202514.6214.7114.4714.6614.6623,600
Mar 11, 202514.2914.5414.2214.4614.467,500
Mar 10, 202514.5714.5714.1214.2214.2215,200
Mar 7, 202514.7814.9214.6514.8614.8612,500
Mar 6, 202514.8115.1014.7514.8614.8625,000
Mar 5, 202514.5115.0014.5114.9714.9720,000
Mar 4, 202513.9914.3513.7414.1514.1517,000
Mar 3, 202514.8414.8414.0514.1414.1422,000
Feb 28, 202514.5214.5714.3514.5214.528,500
Feb 27, 202515.0015.0114.7814.7914.798,100
Feb 26, 202515.0515.1814.9115.0515.0527,800
Feb 25, 202514.9814.9914.7014.8714.8716,000
Feb 24, 202515.1715.1714.9515.1015.1018,400
Feb 21, 202515.6415.6415.1615.2615.2630,300
Feb 20, 202515.5415.7615.5415.7215.729,100
Feb 19, 202515.5615.5615.3115.3715.3715,500
Feb 18, 202515.7715.8015.6515.7415.7410,800
Feb 14, 202516.1016.1015.6715.6715.6716,800
Feb 13, 202515.7916.2815.7916.2816.2826,400
Feb 12, 202515.4415.7115.4415.7015.704,400
Feb 11, 202515.5715.6115.5415.5415.5417,000
Feb 10, 202515.9915.9915.8815.8915.897,500
Feb 7, 202515.9115.9815.7915.8115.8123,400
Feb 6, 202515.8915.8915.6715.7215.7221,900
Feb 5, 202515.8715.8715.7215.7415.7421,000
Feb 4, 202515.5015.8115.5015.7715.777,100
Feb 3, 202515.2715.4215.1615.2415.2413,600
Jan 31, 202515.6515.8115.3815.3815.3816,700
Jan 30, 202515.6915.8715.6915.7415.7412,400
Jan 29, 202515.4015.6415.3715.5815.587,300
Jan 28, 202515.5015.5015.2115.3415.348,400
Jan 27, 202515.7715.7715.5215.5615.5621,500
Jan 24, 202516.3216.3516.1916.2216.227,500
Jan 23, 202516.1816.2916.0516.2516.2519,600
Jan 22, 202516.3316.4416.2516.2816.2813,900
Jan 21, 202516.4116.4116.1916.3316.3323,200
Jan 17, 202516.1516.3016.1316.1516.1522,200
Jan 16, 202516.2516.2515.9116.0216.0221,600
Jan 15, 202515.8816.1415.8816.1316.1314,200
Jan 14, 202515.6215.8515.6115.7315.738,700
Jan 13, 202515.5215.6115.4315.5015.5012,300
Jan 10, 202515.9715.9715.4515.4715.4721,000
Jan 8, 202515.7715.7715.5515.7015.705,800
Jan 7, 202516.1816.2415.7815.9015.9011,500
Jan 6, 202516.1416.2616.0316.0316.0311,100
Jan 3, 202515.5315.7415.4815.7015.709,800
Jan 2, 202515.1715.5715.1715.5415.5410,700
Dec 31, 202415.0515.1614.9715.0715.0721,400
Dec 30, 202415.1615.1614.9515.0015.0039,500
Dec 27, 202415.3915.4115.1715.3515.3548,300
Dec 26, 202415.2715.5615.2715.4515.4515,800
Dec 24, 202415.2915.4115.2515.4015.402,300
Dec 23, 202415.2415.4015.2015.3915.3928,900
Dec 20, 202415.0815.4015.0815.2015.2045,900
Dec 19, 202415.5515.5515.2315.2315.2316,300
Dec 18, 202415.9415.9815.2715.3015.3012,500
Dec 17, 202415.9416.0015.8515.9415.946,600
Dec 16, 202416.3116.3116.1516.1516.157,700
Dec 13, 202416.7016.7016.4216.4216.4213,100
Dec 12, 2024 0.31 Dividend
Dec 12, 202417.0617.0616.8416.8416.8410,100
Dec 11, 202417.3917.5117.2817.4217.1110,900
Dec 10, 202417.6417.8017.3317.4217.1118,000
Dec 9, 202417.6917.9017.5117.5117.2013,100
Dec 6, 202417.5017.5017.2917.4417.1312,400
Dec 5, 202417.5917.6417.4017.4917.186,800
Dec 4, 202417.8217.8217.5117.5217.2114,500
Dec 3, 202417.8618.0317.6818.0317.7113,900
Dec 2, 202417.7517.7517.4317.5517.246,100
Nov 29, 202417.7317.8717.7317.7717.452,300
Nov 27, 202417.6417.6417.5717.5717.261,900
Nov 26, 202417.7017.7417.4117.4617.1519,400
Nov 25, 202418.3818.3817.7018.0317.7134,900
Nov 22, 202417.7217.8517.6617.8217.502,600
Nov 21, 202417.5618.0517.5617.9117.5911,700
Nov 20, 202417.7617.9417.7417.8917.573,500
Nov 19, 202417.8317.9917.7717.9517.6314,300
Nov 18, 202417.6217.9317.6217.9317.6113,900
Nov 15, 202417.3017.4517.1717.2016.8914,600
Nov 14, 202417.5717.5717.3117.4017.0829,600
Nov 13, 202417.8417.8417.4717.6217.308,000
Nov 12, 202417.7817.7817.4417.6617.344,800
Nov 11, 202417.9518.0617.8417.9517.6317,200
Nov 8, 202418.5418.5417.9218.0917.776,200
Nov 7, 202418.0018.8418.0018.7118.3834,200
Nov 6, 202417.7117.9517.7117.9017.5816,100
Nov 5, 202418.0618.2518.0618.2217.898,200
Nov 4, 202418.0118.2317.9418.1317.8022,300
Nov 1, 202418.0118.2517.9518.0017.6818,200
Oct 31, 202418.1218.1217.7417.9617.6418,200
Oct 30, 202418.2918.4918.2918.3318.017,200
Oct 29, 202418.6218.7918.5818.7118.3713,300
Oct 28, 202418.5618.7218.5018.7018.3719,000
Oct 25, 202418.5718.7518.4718.5118.1818,500
Oct 24, 202418.5418.7418.3018.5318.2028,700
Oct 23, 202418.7018.7218.2918.4718.147,500
Oct 22, 202418.9619.1518.8119.1518.8128,400
Oct 21, 202419.0019.2918.6618.7818.4418,700
Oct 18, 202418.6818.9318.6818.9318.5910,800
Oct 17, 202418.9318.9318.6018.6118.2817,500
Oct 16, 202418.4618.7018.4218.6318.2912,600
Oct 15, 202418.3518.4518.1118.1617.8326,100
Oct 14, 202418.5918.5918.3118.4518.1217,100
Oct 11, 202418.3218.6118.3118.5618.236,800
Oct 10, 202418.6318.6318.1718.3618.039,300
Oct 9, 202417.9018.2917.9018.2917.9629,400
Oct 8, 202417.9718.1917.8517.9817.6618,900
Oct 7, 202418.7418.7418.2818.4518.124,800
Oct 4, 202418.1918.4518.1118.4518.1211,600
Oct 3, 202417.7817.8317.7517.7517.437,800
Oct 2, 202418.9418.9418.1018.2017.8736,800
Oct 1, 202418.5818.5817.8318.3217.9913,300
Sep 30, 202418.0118.1117.8117.8817.5619,600
Sep 27, 202418.2618.3518.0618.0617.7422,200
Sep 26, 202417.8218.5517.8218.5518.2219,600
Sep 25, 202417.4617.5917.2517.4717.1641,400
Sep 24, 202416.9317.5916.9317.5917.2715,900
Sep 23, 202416.3816.5916.3216.5316.2325,500
Sep 20, 202416.2816.4016.0516.2015.9116,200
Sep 19, 202416.2016.3216.1816.3016.0128,200
Sep 18, 202415.8215.8215.6915.6915.411,000
Sep 17, 202415.8816.0015.7315.9715.6823,700
Sep 16, 202415.8515.8715.6915.8715.596,500
Sep 13, 202415.7615.8515.7615.8515.5732,000
Sep 12, 202415.6315.8415.6015.8315.558,500
Sep 11, 202415.0415.5115.0415.5115.2328,400
Sep 10, 202414.5614.6314.3314.6314.3712,400
Sep 9, 202414.5514.6014.5514.6014.347,000
Sep 6, 202414.7314.7314.3014.3314.0714,800
Sep 5, 202415.0715.0714.9014.9014.6313,600
Sep 4, 202414.9015.1514.8115.0514.7810,500
Sep 3, 202415.4015.4014.8715.0014.7315,800
Aug 30, 202416.0016.0415.8916.0415.752,000
Aug 29, 202415.9116.0415.8016.0015.7118,000
Aug 28, 202415.9216.2115.8416.2115.926,000
Aug 27, 202416.2316.4016.1716.3716.086,600
Aug 26, 202416.2416.7116.2416.3216.0313,300
Aug 23, 202416.0416.6216.0316.6216.3220,400
Aug 22, 202416.0016.3815.7715.9415.6547,500
Aug 21, 202415.9616.4515.9116.4516.1620,600
Aug 20, 202415.7615.8015.5915.6515.3714,600
Aug 19, 202415.5015.7415.5015.7315.455,500
Aug 16, 202415.3815.5215.3815.5015.2252,500
Aug 15, 202415.3015.5015.3015.5015.2210,200
Aug 14, 202415.0815.2914.9014.9814.7115,100
Aug 13, 202414.9015.1014.8715.0814.8118,500
Aug 12, 202414.9915.0714.8814.9414.677,400
Aug 9, 202414.9515.0014.9114.9714.7017,600
Aug 8, 202414.6214.9814.6214.9214.657,200
Aug 7, 202414.9715.1014.5514.5514.2917,300
Aug 6, 202414.5314.8414.5214.8114.5415,100
Aug 5, 202414.7914.7914.3014.5614.3011,900
Aug 2, 202415.8015.8015.1115.2014.9313,800
Aug 1, 202416.6716.6715.8415.9515.6710,000
Jul 31, 202416.5816.8816.5816.7716.4715,900
Jul 30, 202416.2516.3616.2016.3016.009,700
Jul 29, 202416.4716.5016.2616.3916.1013,600
Jul 26, 202416.5916.6516.4416.6216.3212,800
Jul 25, 202416.2316.4616.2016.4416.159,900
Jul 24, 202416.7716.7716.4016.4416.156,900
Jul 23, 202416.8516.8516.7116.7516.459,500
Jul 22, 202416.9216.9916.9016.9716.666,700
Jul 19, 202417.0017.0316.8017.0116.716,500
Jul 18, 202417.7817.7816.9917.0716.766,500
Jul 17, 202418.0018.0017.5917.5917.2712,200
Jul 16, 202418.0518.2318.0118.2317.9023,100
Jul 15, 202418.3218.3218.1518.1917.8711,500
Jul 12, 202418.5318.9218.3818.4618.1323,100
Jul 11, 202418.2318.5018.2218.3318.0117,000
Jul 10, 202417.7918.0317.7917.9917.669,800
Jul 9, 202417.5817.5817.4417.5017.1821,600
Jul 8, 202417.7817.8117.5517.6317.3116,300
Jul 5, 202418.0418.0417.8017.9117.5912,300
Jul 3, 202417.5017.8817.5017.8817.562,900
Jul 2, 202417.1417.2617.0317.1116.806,700
Jul 1, 202417.2917.2917.1617.2316.925,400
Jun 28, 202417.2717.2717.0717.1516.8421,000
Jun 27, 202417.4617.4617.2617.3317.028,800
Jun 26, 202417.4917.4917.2217.4017.0810,000
Jun 25, 202417.2517.2516.9517.0616.7563,600
Jun 24, 202417.3017.4117.3017.3517.046,300
Jun 21, 202417.3617.4417.1917.2616.959,900
Jun 20, 202417.5417.6717.5417.6717.3525,600
Jun 18, 202417.4317.5117.3717.5117.2012,500
Jun 17, 202417.2217.3817.0117.3016.9932,900
Jun 14, 202417.4817.4917.2217.4317.1210,300
Jun 13, 202417.8417.8417.5117.6417.3211,800
Jun 12, 202418.0918.1517.8717.9717.6516,800
Jun 11, 202418.0518.0517.7717.8817.5622,200
Jun 10, 202418.3318.4318.1418.3318.019,400
Jun 7, 202419.0519.0518.2118.2617.937,100
Jun 6, 202418.7419.1218.7219.1218.787,600
Jun 5, 202418.7118.7718.6518.7518.414,300
Jun 4, 202418.9919.0018.5718.7118.3710,600
Jun 3, 202419.7019.7019.2119.2618.9213,600
May 31, 202419.6119.7219.3519.7219.379,600
May 30, 202419.5919.6019.5019.5119.1718,100
May 29, 202419.7019.7019.5119.5519.202,300
May 28, 202419.9520.0419.8419.9219.5615,200
May 24, 202419.5619.7219.4419.6219.275,700
May 23, 202419.7820.0219.2319.2718.9214,900
May 22, 202420.5020.5019.6519.7119.3617,900
May 21, 202420.8120.8220.5820.6820.3112,300
May 20, 202420.5420.9520.4820.7620.3914,100
May 17, 202419.9420.4519.9020.4020.0311,200
May 16, 202419.6219.7819.5619.6619.311,100
May 15, 202419.8519.8519.3619.6119.2613,900
May 14, 202419.4519.8319.4519.8319.485,600
May 13, 202419.4419.5219.2519.3318.984,700
May 10, 202419.6619.6619.3019.4319.083,100
May 9, 202419.3119.4519.3019.4119.062,100
May 8, 202419.1219.1218.9019.0118.673,100
May 7, 202419.4419.5219.2519.3519.002,900
May 6, 202419.0319.4019.0319.2918.943,000
May 3, 202418.7218.9018.7118.8618.526,900
May 2, 202418.2618.6118.2618.5218.192,800
May 1, 202418.6118.6118.2218.5018.172,300
Apr 30, 202418.5818.5818.1318.1317.818,500
Apr 29, 202418.6318.8618.5618.8618.526,600
Apr 26, 202418.0418.3018.0418.3017.971,300
Apr 25, 202417.7017.9917.7017.9017.573,300
Apr 24, 202417.6917.8417.5717.7417.426,100
Apr 23, 202417.6717.6817.6717.6817.36900
Apr 22, 202417.6317.7117.5717.7117.40600
Apr 19, 202418.0018.2017.8517.8917.5639,300
Apr 18, 202417.9818.1417.9218.0417.7236,500
Apr 17, 202418.1118.1117.8917.8917.571,600
Apr 16, 202417.6517.7517.4317.6517.3310,600
Apr 15, 202418.4018.4017.9218.0517.727,800
Apr 12, 202418.7418.8918.1218.1617.8411,200
Apr 11, 202418.5518.6818.2418.6818.344,700
Apr 10, 202418.1918.4818.1818.3818.056,400

Related Tickers