Stock listing
NASDAQ:SETM Sprott Critical Materials ETF Stock
Follow Sprott Critical Materials ETF into a list and get an email when it puts out news.
Share price · NASDAQ:SETM
$24.41 USD -1.52 (-5.9%)
Close on Oct 30, 2026
- Day range
- $24.00 – $24.86 USDOct 30, 2026
- Volume
- 156,200 sharesOct 30, 2026
- 52-week range
- $23.71 – $40.55 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $4.64M USDMedian day 137,150 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:SETM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.41 | -1.52 | -5.9% | $24.86 | $24.86 | $24.00 | 156,200 | |
| $25.93 | -0.53 | -2.0% | $25.86 | $26.15 | $25.74 | 79,900 | |
| $26.46 | +0.38 | +1.5% | $26.22 | $26.46 | $25.91 | 116,000 | |
| $26.08 | +1.15 | +4.6% | $25.23 | $26.08 | $25.23 | 134,000 | |
| $24.93 | +0.36 | +1.5% | $24.83 | $25.06 | $24.46 | 137,100 | |
| $24.57 | -0.19 | -0.8% | $24.60 | $24.73 | $24.16 | 251,700 | |
| $24.76 | -1.44 | -5.5% | $25.50 | $25.50 | $24.64 | 168,200 | |
| $26.20 | +0.05 | +0.2% | $26.19 | $26.30 | $25.94 | 105,600 | |
| $26.15 | +0.055 | +0.2% | $25.85 | $26.60 | $25.77 | 89,400 | |
| $26.10 | -0.205 | -0.8% | $26.26 | $26.37 | $26.03 | 117,600 | |
| $26.30 | -0.38 | -1.4% | $26.70 | $27.00 | $26.03 | 122,900 | |
| $26.68 | +0.40 | +1.5% | $25.99 | $26.73 | $25.59 | 164,600 | |
| $26.28 | -1.12 | -4.1% | $27.09 | $27.16 | $26.07 | 265,100 | |
| $27.40 | -0.70 | -2.5% | $27.91 | $27.91 | $27.26 | 168,500 | |
| $28.10 | -0.62 | -2.2% | $28.32 | $28.45 | $28.01 | 196,300 | |
| $28.72 | +0.47 | +1.7% | $28.59 | $28.90 | $28.54 | 69,000 | |
| $28.25 | -0.57 | -2.0% | $28.35 | $28.68 | $28.06 | 151,200 | |
| $28.82 | -0.94 | -3.2% | $29.04 | $29.43 | $28.76 | 148,300 | |
| $29.76 | +0.46 | +1.6% | $29.50 | $30.08 | $29.33 | 219,300 | |
| $29.30 | +0.07 | +0.2% | $29.21 | $29.49 | $28.92 | 151,400 | |
| $29.23 | +0.47 | +1.6% | $29.11 | $29.51 | $28.95 | 137,500 | |
| $28.76 | -0.54 | -1.8% | $28.92 | $29.01 | $28.47 | 202,700 | |
| $29.30 | -0.37 | -1.2% | $29.71 | $30.02 | $29.27 | 222,300 | |
| $29.67 | +0.10 | +0.3% | $30.00 | $30.00 | $29.32 | 226,600 | |
| $29.57 | -0.88 | -2.9% | $29.71 | $29.86 | $29.32 | 361,500 | |
| $30.45 | -0.065 | -0.2% | $30.53 | $30.67 | $30.13 | 366,000 | |
| $30.52 | -0.545 | -1.8% | $30.75 | $30.84 | $30.21 | 216,700 | |
| $31.06 | -1.25 | -3.9% | $31.75 | $31.91 | $30.96 | 163,000 | |
| $32.31 | +0.82 | +2.6% | $31.85 | $32.43 | $31.51 | 109,400 | |
| $31.49 | +0.43 | +1.4% | $31.44 | $31.62 | $31.14 | 157,100 | |
| $31.06 | -0.19 | -0.6% | $31.54 | $31.61 | $30.78 | 76,000 | |
| $31.25 | +1.04 | +3.4% | $31.05 | $31.47 | $30.96 | 214,900 | |
| $30.21 | -0.39 | -1.3% | $30.94 | $31.05 | $29.81 | 123,400 | |
| $30.60 | -0.39 | -1.3% | $30.88 | $31.10 | $30.30 | 217,400 | |
| $30.99 | -0.96 | -3.0% | $31.02 | $31.36 | $30.58 | 148,300 | |
| $31.95 | -0.73 | -2.2% | $32.75 | $32.85 | $31.91 | 177,900 | |
| $32.68 | -1.88 | -5.4% | $33.20 | $33.20 | $32.66 | 160,000 | |
| $34.56 | +0.06 | +0.2% | $34.66 | $34.99 | $34.29 | 124,200 | |
| $34.50 | +0.54 | +1.6% | $34.59 | $35.00 | $34.47 | 86,900 | |
| $33.96 | -0.33 | -1.0% | $33.67 | $34.21 | $33.60 | 131,000 | |
| $34.29 | +0.40 | +1.2% | $34.33 | $34.61 | $33.84 | 108,000 | |
| $33.89 | +0.51 | +1.5% | $33.36 | $34.08 | $33.36 | 81,800 | |
| $33.38 | -1.03 | -3.0% | $33.61 | $34.23 | $33.30 | 103,900 | |
| $34.41 | -0.27 | -0.8% | $34.68 | $35.01 | $34.25 | 101,400 | |
| $34.68 | -1.33 | -3.7% | $36.24 | $36.24 | $34.47 | 146,800 | |
| $36.01 | +0.48 | +1.4% | $35.49 | $36.07 | $35.33 | 121,700 | |
| $35.53 | -0.27 | -0.8% | $35.68 | $36.13 | $35.25 | 117,900 | |
| $35.80 | +0.62 | +1.8% | $34.99 | $35.92 | $34.85 | 135,107 | |
| $35.18 | -0.04 | -0.1% | $35.59 | $35.77 | $34.92 | 185,177 | |
| $35.22 | +1.83 | +5.5% | $34.30 | $35.25 | $34.24 | 266,600 | |
| $33.39 | -0.06 | -0.2% | $32.93 | $33.50 | $32.89 | 134,100 | |
| $33.45 | +1.09 | +3.4% | $33.08 | $33.59 | $32.79 | 114,000 | |
| $32.36 | -0.96 | -2.9% | $32.96 | $33.06 | $32.08 | 111,800 | |
| $33.32 | +0.34 | +1.0% | $33.13 | $33.57 | $32.86 | 114,700 | |
| $32.98 | +0.25 | +0.8% | $32.73 | $33.28 | $32.73 | 119,400 | |
| $32.73 | -0.59 | -1.8% | $33.12 | $33.15 | $32.58 | 109,600 | |
| $33.32 | +0.06 | +0.2% | $33.99 | $33.99 | $33.25 | 170,200 | |
| $33.26 | -0.05 | -0.2% | $33.47 | $33.47 | $32.95 | 91,300 | |
| $33.31 | +0.61 | +1.9% | $33.01 | $33.39 | $32.80 | 137,200 | |
| $32.70 | +1.21 | +3.8% | $32.62 | $32.92 | $32.13 | 120,000 | |
| $31.49 | -0.08 | -0.3% | $31.40 | $31.92 | $31.15 | 113,600 | |
| $31.57 | +0.75 | +2.4% | $31.30 | $31.80 | $31.30 | 215,600 | |
| $30.82 | +1.65 | +5.7% | $30.13 | $30.97 | $29.96 | 186,200 | |
| $29.17 | +0.70 | +2.5% | $28.50 | $29.26 | $28.40 | 96,900 | |
| $28.47 | -0.67 | -2.3% | $29.00 | $29.10 | $28.13 | 144,100 | |
| $29.14 | +1.35 | +4.9% | $28.37 | $29.17 | $28.28 | 97,200 |
- Ticker
- NASDAQ:SETM
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Latest news
Sprott Critical Materials ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 1 in all · newest Oct 14, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Sprott Critical Materials ETF.