Sprott Critical Materials ETF

SETM
🏛️ usa →
24.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 15.05 15.16 14.97 15.07 0.0M
2024-12-30 15.16 15.16 14.95 15.00 0.0M
2024-12-27 15.39 15.41 15.17 15.35 0.0M
2024-12-26 15.27 15.56 15.27 15.45 0.0M
2024-12-24 15.29 15.41 15.25 15.40 0.0M
2024-12-23 15.24 15.40 15.20 15.38 0.0M
2024-12-20 15.08 15.40 15.08 15.21 0.0M
2024-12-19 15.55 15.55 15.23 15.23 0.0M
2024-12-18 15.94 15.98 15.27 15.30 0.0M
2024-12-17 15.94 16.00 15.85 15.94 0.0M
2024-12-16 16.31 16.31 16.15 16.15 0.0M
2024-12-13 16.70 16.70 16.42 16.42 0.0M
2024-12-12 17.06 17.06 16.84 16.84 0.0M
2024-12-11 17.39 17.51 17.28 17.42 0.0M
2024-12-10 17.64 17.80 17.33 17.42 0.0M
2024-12-09 17.69 17.90 17.51 17.51 0.0M
2024-12-06 17.50 17.50 17.29 17.44 0.0M
2024-12-05 17.59 17.64 17.40 17.49 0.0M
2024-12-04 17.82 17.82 17.51 17.52 0.0M
2024-12-03 17.87 18.03 17.68 18.03 0.0M
2024-12-02 17.75 17.75 17.43 17.55 0.0M
2024-11-29 17.73 17.87 17.73 17.77 0.0M
2024-11-27 17.64 17.64 17.57 17.57 0.0M
2024-11-26 17.70 17.74 17.41 17.46 0.0M
2024-11-25 18.38 18.38 17.70 18.03 0.0M
2024-11-22 17.72 17.85 17.66 17.82 0.0M
2024-11-21 17.56 18.05 17.56 17.91 0.0M
2024-11-20 17.76 17.94 17.74 17.89 0.0M
2024-11-19 17.83 17.99 17.77 17.95 0.0M
2024-11-18 17.62 17.93 17.62 17.93 0.0M
2024-11-15 17.30 17.46 17.17 17.20 0.0M
2024-11-14 17.57 17.57 17.31 17.40 0.0M
2024-11-13 17.84 17.84 17.47 17.62 0.0M
2024-11-12 17.78 17.78 17.44 17.66 0.0M
2024-11-11 17.95 18.06 17.84 17.95 0.0M
2024-11-08 18.54 18.54 17.92 18.10 0.0M
2024-11-07 18.00 18.84 18.00 18.71 0.0M
2024-11-06 17.71 17.95 17.71 17.90 0.0M
2024-11-05 18.06 18.26 18.06 18.22 0.0M
2024-11-04 18.01 18.23 17.94 18.13 0.0M
2024-11-01 18.01 18.25 17.95 18.00 0.0M
2024-10-31 18.12 18.12 17.74 17.96 0.0M
2024-10-30 18.29 18.49 18.29 18.34 0.0M
2024-10-29 18.62 18.79 18.58 18.71 0.0M
2024-10-28 18.56 18.72 18.50 18.70 0.0M
2024-10-25 18.57 18.75 18.47 18.51 0.0M
2024-10-24 18.54 18.74 18.30 18.53 0.0M
2024-10-23 18.70 18.72 18.29 18.47 0.0M
2024-10-22 18.96 19.15 18.81 19.15 0.0M
2024-10-21 19.00 19.29 18.66 18.78 0.0M
2024-10-18 18.69 18.93 18.69 18.93 0.0M
2024-10-17 18.93 18.93 18.60 18.61 0.0M
2024-10-16 18.46 18.70 18.43 18.63 0.0M
2024-10-15 18.35 18.45 18.11 18.16 0.0M
2024-10-14 18.59 18.59 18.31 18.45 0.0M
2024-10-11 18.32 18.61 18.31 18.56 0.0M
2024-10-10 18.63 18.63 18.16 18.36 0.0M
2024-10-09 17.90 18.29 17.90 18.29 0.0M
2024-10-08 17.97 18.19 17.85 17.98 0.0M
2024-10-07 18.74 18.74 18.28 18.45 0.0M
2024-10-04 18.19 18.45 18.11 18.45 0.0M
2024-10-03 17.78 17.83 17.75 17.75 0.0M
2024-10-02 18.94 18.94 18.10 18.20 0.0M
2024-10-01 18.58 18.58 17.83 18.32 0.0M
2024-09-30 18.01 18.11 17.81 17.88 0.0M
2024-09-27 18.26 18.35 18.06 18.06 0.0M
2024-09-26 17.82 18.55 17.82 18.55 0.0M
2024-09-25 17.46 17.59 17.25 17.47 0.0M
2024-09-24 16.93 17.59 16.93 17.59 0.0M
2024-09-23 16.38 16.59 16.32 16.53 0.0M
2024-09-20 16.28 16.40 16.05 16.20 0.0M
2024-09-19 16.20 16.32 16.18 16.30 0.0M
2024-09-18 15.82 15.82 15.69 15.69 0.0M
2024-09-17 15.88 16.00 15.73 15.97 0.0M
2024-09-16 15.85 15.87 15.69 15.87 0.0M
2024-09-13 15.76 15.85 15.76 15.85 0.0M
2024-09-12 15.63 15.84 15.60 15.83 0.0M
2024-09-11 15.04 15.51 15.04 15.51 0.0M
2024-09-10 14.56 14.63 14.33 14.63 0.0M
2024-09-09 14.55 14.61 14.55 14.60 0.0M
2024-09-06 14.73 14.73 14.30 14.33 0.0M
2024-09-05 15.07 15.07 14.90 14.90 0.0M
2024-09-04 14.90 15.15 14.81 15.05 0.0M
2024-09-03 15.40 15.40 14.87 15.00 0.0M
2024-08-30 16.00 16.04 15.89 16.04 0.0M
2024-08-29 15.91 16.04 15.80 16.00 0.0M
2024-08-28 15.92 16.21 15.84 16.21 0.0M
2024-08-27 16.23 16.40 16.17 16.37 0.0M
2024-08-26 16.24 16.71 16.24 16.32 0.0M
2024-08-23 16.04 16.62 16.03 16.62 0.0M
2024-08-22 16.00 16.38 15.77 15.94 0.0M
2024-08-21 15.96 16.45 15.91 16.45 0.0M
2024-08-20 15.76 15.80 15.59 15.66 0.0M
2024-08-19 15.50 15.74 15.50 15.73 0.0M
2024-08-16 15.38 15.52 15.38 15.50 0.1M
2024-08-15 15.30 15.50 15.30 15.50 0.0M
2024-08-14 15.08 15.29 14.90 14.98 0.0M
2024-08-13 14.90 15.10 14.87 15.08 0.0M
2024-08-12 14.99 15.08 14.88 14.94 0.0M
2024-08-09 14.95 15.00 14.91 14.97 0.0M
2024-08-08 14.62 14.98 14.62 14.92 0.0M
2024-08-07 14.97 15.10 14.55 14.55 0.0M
2024-08-06 14.53 14.84 14.52 14.81 0.0M
2024-08-05 14.79 14.79 14.30 14.56 0.0M
2024-08-02 15.80 15.80 15.11 15.20 0.0M
2024-08-01 16.67 16.67 15.84 15.96 0.0M
2024-07-31 16.58 16.88 16.58 16.77 0.0M
2024-07-30 16.25 16.37 16.20 16.29 0.0M
2024-07-29 16.47 16.50 16.26 16.39 0.0M
2024-07-26 16.59 16.65 16.44 16.62 0.0M
2024-07-25 16.23 16.46 16.20 16.44 0.0M
2024-07-24 16.77 16.77 16.40 16.44 0.0M
2024-07-23 16.85 16.85 16.71 16.75 0.0M
2024-07-22 16.92 16.99 16.90 16.97 0.0M
2024-07-19 17.00 17.03 16.80 17.01 0.0M
2024-07-18 17.78 17.78 16.99 17.07 0.0M
2024-07-17 18.00 18.00 17.59 17.59 0.0M
2024-07-16 18.05 18.23 18.01 18.23 0.0M
2024-07-15 18.32 18.32 18.15 18.20 0.0M
2024-07-12 18.53 18.92 18.38 18.46 0.0M
2024-07-11 18.23 18.50 18.22 18.33 0.0M
2024-07-10 17.79 18.03 17.79 17.99 0.0M
2024-07-09 17.58 17.58 17.44 17.50 0.0M
2024-07-08 17.78 17.81 17.55 17.63 0.0M
2024-07-05 18.04 18.04 17.80 17.91 0.0M
2024-07-03 17.50 17.88 17.50 17.88 0.0M
2024-07-02 17.14 17.27 17.03 17.11 0.0M
2024-07-01 17.29 17.29 17.16 17.23 0.0M
2024-06-28 17.27 17.27 17.07 17.15 0.0M
2024-06-27 17.46 17.46 17.26 17.33 0.0M
2024-06-26 17.49 17.49 17.22 17.40 0.0M
2024-06-25 17.25 17.25 16.95 17.06 0.1M
2024-06-24 17.30 17.41 17.30 17.36 0.0M
2024-06-21 17.36 17.44 17.19 17.26 0.0M
2024-06-20 17.54 17.67 17.54 17.67 0.0M
2024-06-18 17.43 17.51 17.37 17.51 0.0M
2024-06-17 17.22 17.38 17.01 17.30 0.0M
2024-06-14 17.48 17.49 17.22 17.43 0.0M
2024-06-13 17.84 17.84 17.51 17.64 0.0M
2024-06-12 18.09 18.15 17.87 17.97 0.0M
2024-06-11 18.05 18.05 17.77 17.88 0.0M
2024-06-10 18.33 18.43 18.14 18.34 0.0M
2024-06-07 19.05 19.05 18.21 18.26 0.0M
2024-06-06 18.74 19.12 18.72 19.12 0.0M
2024-06-05 18.71 18.77 18.65 18.75 0.0M
2024-06-04 18.99 19.00 18.57 18.71 0.0M
2024-06-03 19.70 19.70 19.21 19.26 0.0M
2024-05-31 19.61 19.72 19.35 19.72 0.0M
2024-05-30 19.59 19.60 19.50 19.52 0.0M
2024-05-29 19.70 19.70 19.51 19.55 0.0M
2024-05-28 19.95 20.04 19.84 19.92 0.0M
2024-05-24 19.56 19.72 19.44 19.62 0.0M
2024-05-23 19.78 20.02 19.23 19.27 0.0M
2024-05-22 20.50 20.50 19.65 19.71 0.0M
2024-05-21 20.81 20.82 20.58 20.68 0.0M
2024-05-20 20.54 20.95 20.48 20.76 0.0M
2024-05-17 19.94 20.45 19.90 20.40 0.0M
2024-05-16 19.62 19.78 19.56 19.66 0.0M
2024-05-15 19.85 19.85 19.36 19.61 0.0M
2024-05-14 19.45 19.84 19.45 19.84 0.0M
2024-05-13 19.44 19.52 19.25 19.33 0.0M
2024-05-10 19.66 19.66 19.30 19.43 0.0M
2024-05-09 19.31 19.45 19.29 19.41 0.0M
2024-05-08 19.12 19.12 18.90 19.01 0.0M
2024-05-07 19.44 19.52 19.25 19.35 0.0M
2024-05-06 19.03 19.40 19.03 19.29 0.0M
2024-05-03 18.72 18.90 18.71 18.86 0.0M
2024-05-02 18.26 18.61 18.26 18.53 0.0M
2024-05-01 18.61 18.61 18.22 18.50 0.0M
2024-04-30 18.58 18.58 18.13 18.13 0.0M
2024-04-29 18.63 18.86 18.56 18.86 0.0M
2024-04-26 18.04 18.30 18.04 18.30 0.0M
2024-04-25 17.70 17.99 17.70 17.90 0.0M
2024-04-24 17.69 17.84 17.57 17.74 0.0M
2024-04-23 17.68 17.68 17.68 17.68 0.0M
2024-04-22 17.63 17.71 17.57 17.71 0.0M
2024-04-19 18.00 18.20 17.85 17.89 0.0M
2024-04-18 17.98 18.14 17.92 18.04 0.0M
2024-04-17 18.11 18.11 17.89 17.89 0.0M
2024-04-16 17.65 17.75 17.43 17.65 0.0M
2024-04-15 18.40 18.40 17.92 18.05 0.0M
2024-04-12 18.74 18.89 18.12 18.16 0.0M
2024-04-11 18.55 18.68 18.24 18.68 0.0M
2024-04-10 18.19 18.48 18.18 18.38 0.0M
2024-04-09 18.66 18.66 18.43 18.58 0.0M
2024-04-08 18.32 18.47 18.06 18.39 0.0M
2024-04-05 17.93 18.11 17.87 18.06 0.0M
2024-04-04 18.30 18.43 17.96 17.96 0.0M
2024-04-03 17.75 18.24 17.75 18.24 0.0M
2024-04-02 17.56 17.67 17.50 17.62 0.0M
2024-04-01 17.45 17.67 17.35 17.58 0.0M
2024-03-28 17.14 17.32 17.14 17.32 0.0M
2024-03-27 16.71 17.05 16.71 17.05 0.0M
2024-03-26 16.84 16.90 16.76 16.76 0.0M
2024-03-25 17.03 17.19 16.88 16.88 0.0M
2024-03-22 17.14 17.15 17.02 17.02 0.0M
2024-03-21 17.35 17.38 17.28 17.28 0.0M
2024-03-20 16.76 17.26 16.71 17.26 0.0M
2024-03-19 16.65 16.79 16.58 16.67 0.0M
2024-03-18 17.09 17.09 16.82 16.91 0.0M
2024-03-15 16.80 17.01 16.80 16.97 0.0M
2024-03-14 16.86 16.88 16.71 16.81 0.0M
2024-03-13 17.02 17.10 16.92 16.92 0.0M
2024-03-12 16.70 16.70 16.70 16.70 0.0M
2024-03-11 16.55 16.64 16.55 16.64 0.0M
2024-03-08 16.77 16.77 16.41 16.50 0.0M
2024-03-07 16.54 16.84 16.54 16.76 0.0M
2024-03-06 16.23 16.35 16.23 16.31 0.0M
2024-03-05 16.34 16.34 15.82 15.82 0.0M
2024-03-04 16.72 16.72 16.46 16.54 0.0M
2024-03-01 16.45 16.75 16.45 16.74 0.0M
2024-02-29 16.04 16.30 16.04 16.28 0.0M
2024-02-28 15.92 16.12 15.92 16.04 0.0M
2024-02-27 15.92 16.09 15.92 16.03 0.0M
2024-02-26 15.67 15.76 15.61 15.73 0.0M
2024-02-23 15.72 15.75 15.57 15.70 0.0M
2024-02-22 15.88 15.89 15.80 15.80 0.0M
2024-02-21 15.81 15.86 15.77 15.86 0.0M
2024-02-20 16.02 16.08 15.70 15.75 0.0M
2024-02-16 16.20 16.39 16.20 16.29 0.0M
2024-02-15 15.78 16.07 15.78 15.97 0.0M
2024-02-14 15.55 15.76 15.52 15.73 0.0M
2024-02-13 15.79 15.82 15.29 15.40 0.0M
2024-02-12 15.99 16.23 15.99 16.16 0.0M
2024-02-09 16.02 16.06 15.91 15.97 0.0M
2024-02-08 16.20 16.46 16.03 16.06 0.0M
2024-02-07 16.25 16.31 16.11 16.11 0.0M
2024-02-06 15.92 16.22 15.92 16.22 0.0M
2024-02-05 16.11 16.11 15.87 15.92 0.0M
2024-02-02 16.49 16.49 16.40 16.49 0.0M
2024-02-01 16.49 16.74 16.49 16.74 0.0M
2024-01-31 16.53 16.60 16.10 16.16 0.0M
2024-01-30 16.29 16.52 16.29 16.49 0.0M
2024-01-29 16.24 16.46 16.24 16.46 0.0M
2024-01-26 16.31 16.36 16.31 16.36 0.0M
2024-01-25 16.33 16.36 16.24 16.24 0.0M
2024-01-24 16.76 16.76 16.39 16.45 0.0M
2024-01-23 15.99 16.31 15.99 16.24 0.0M
2024-01-22 16.03 16.08 15.82 15.94 0.0M
2024-01-19 16.21 16.42 16.02 16.42 0.0M
2024-01-18 16.43 16.54 16.35 16.54 0.0M
2024-01-17 16.55 16.55 16.37 16.46 0.0M
2024-01-16 17.06 17.06 16.87 16.87 0.0M
2024-01-12 17.10 17.40 17.10 17.23 0.0M
2024-01-11 16.85 16.90 16.62 16.82 0.0M
2024-01-10 16.97 16.97 16.80 16.80 0.0M
2024-01-09 16.82 16.96 16.79 16.96 0.0M
2024-01-08 17.00 17.08 16.92 17.08 0.0M
2024-01-05 17.29 17.29 17.02 17.08 0.0M
2024-01-04 17.05 17.21 17.05 17.15 0.0M
2024-01-03 17.19 17.19 17.05 17.09 0.0M
2024-01-02 17.64 17.76 17.04 17.40 0.0M