Skip to main content

Sprott Critical Materials ETF (NQ:SETM)

17.25 -0.07 (-0.39%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 17.04 17.47 17.04 17.32 18,659 -0.01(-0.06%)
Jun 27, 2025 17.72 17.72 17.20 17.33 16,852 -0.34(-1.90%)
Jun 26, 2025 16.93 17.67 16.93 17.67 17,908 +0.81(+4.81%)
Jun 25, 2025 16.77 16.94 16.62 16.85 9,386 -0.08(-0.45%)
Jun 24, 2025 16.95 17.00 16.75 16.93 12,488 +0.17(+1.01%)
Jun 23, 2025 16.58 16.84 16.36 16.76 17,668 +0.18(+1.09%)
Jun 20, 2025 17.16 17.16 16.58 16.58 45,142 -0.71(-4.11%)
Jun 18, 2025 17.26 17.37 17.07 17.29 43,471 +0.22(+1.29%)
Jun 17, 2025 17.01 17.25 16.95 17.07 32,706 +0.02(+0.12%)
Jun 16, 2025 16.62 17.33 16.62 17.05 34,260 +0.53(+3.21%)
Jun 13, 2025 16.26 16.58 16.25 16.52 38,297 +0.03(+0.18%)
Jun 12, 2025 16.55 16.55 16.34 16.49 48,089 +0.11(+0.70%)
Jun 11, 2025 16.26 16.57 16.26 16.38 19,237 -0.20(-1.24%)
Jun 10, 2025 16.91 16.91 16.45 16.58 35,441 -0.22(-1.31%)
Jun 09, 2025 16.67 16.97 16.55 16.80 40,328 +0.44(+2.69%)
Jun 06, 2025 16.52 16.52 16.15 16.36 44,372 -0.04(-0.24%)
Jun 05, 2025 16.48 16.68 16.29 16.40 72,958 +0.55(+3.47%)
Jun 04, 2025 15.50 15.89 15.50 15.85 22,189 +0.52(+3.39%)
Jun 03, 2025 15.00 15.41 15.00 15.33 23,876 +0.24(+1.59%)
Jun 02, 2025 15.24 15.24 14.94 15.09 11,521 +0.12(+0.80%)
May 30, 2025 15.43 15.44 14.84 14.97 12,264 +0.02(+0.13%)
May 29, 2025 15.03 15.12 14.95 14.95 34,686 -0.19(-1.25%)
May 28, 2025 15.30 15.30 15.03 15.14 6,663 -0.11(-0.72%)
May 27, 2025 15.45 15.66 15.25 15.25 12,757 +0.02(+0.13%)
May 23, 2025 14.75 15.23 14.75 15.23 39,149 +0.72(+4.96%)
May 22, 2025 14.28 14.66 14.28 14.51 29,993 +0.07(+0.48%)
May 21, 2025 14.38 14.68 14.38 14.44 8,715 -0.09(-0.62%)
May 20, 2025 14.44 14.54 14.42 14.53 10,179 +0.04(+0.28%)
May 19, 2025 14.31 14.56 14.31 14.49 9,734 -0.10(-0.69%)
May 16, 2025 14.72 14.72 14.54 14.59 7,965 -0.29(-1.95%)
May 15, 2025 14.66 14.88 14.65 14.88 5,753 +0.02(+0.13%)
May 14, 2025 14.96 14.96 14.84 14.86 7,291 -0.14(-0.93%)
May 13, 2025 14.89 15.06 14.85 15.00 14,509 +0.16(+1.08%)
May 12, 2025 14.94 14.98 14.77 14.84 8,335 +0.28(+1.95%)
May 09, 2025 14.55 14.65 14.45 14.56 7,064 +0.01(+0.04%)
May 08, 2025 14.45 14.62 14.44 14.55 11,019 +0.10(+0.69%)
May 07, 2025 14.54 14.61 14.36 14.45 19,679 -0.08(-0.55%)
May 06, 2025 14.25 14.57 14.25 14.53 13,372 +0.08(+0.55%)
May 05, 2025 14.43 14.49 14.30 14.45 13,707 +0.11(+0.77%)
May 02, 2025 14.37 14.47 14.29 14.34 20,008 +0.23(+1.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.