MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
METL — Sprott Active Metals & Miners ETF
NasdaqSprott Active Metals & Miners ETF
$25.78
+0.19(+0.73%)
- O
- 25.71
- H
- 25.82
- L
- 25.34
- V
- 7.6K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$25.78
Period Return+28.23%
Period High$34.46
Period Low$19.89
Avg Daily Volume44.6K
Total Trading Days269
METL — Historical OHLCV Price & Volume Table
Sep 10, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $25.71 | $25.82 | $25.34 | $25.78 | +$0.19 | +0.73% | 7,604 | $25.64 | $25.34 $25.82 |
| Oct 2, 2026 | $25.63 | $25.82 | $25.44 | $25.59 | +$0.46 | +1.83% | 9,618 | $25.50 | $25.44 $25.82 |
| Oct 1, 2026 | $25.32 | $25.32 | $24.95 | $25.13 | $-0.35 | -1.36% | 7,375 | $25.11 | $24.95 $25.32 |
| Sep 30, 2026 | $25.92 | $25.95 | $25.47 | $25.47 | $-0.25 | -0.98% | 7,228 | $25.64 | $25.47 $25.95 |
| Sep 29, 2026 | $26.12 | $26.12 | $25.48 | $25.73 | $-0.03 | -0.10% | 9,458 | $25.60 | $25.48 $26.12 |
| Sep 28, 2026 | $25.65 | $25.85 | $25.56 | $25.75 | $-0.59 | -2.24% | 5,359 | $25.71 | $25.56 $25.85 |
| Sep 25, 2026 | $26.17 | $26.35 | $26.14 | $26.34 | +$0.01 | +0.05% | 4,372 | $26.26 | $26.14 $26.35 |
| Sep 24, 2026 | $26.40 | $26.44 | $26.17 | $26.33 | $-0.38 | -1.44% | 7,849 | $26.31 | $26.17 $26.44 |
| Sep 23, 2026 | $27.09 | $27.09 | $26.70 | $26.71 | $-1.07 | -3.85% | 8,034 | $26.84 | $26.70 $27.09 |
| Sep 22, 2026 | $27.08 | $27.86 | $27.08 | $27.78 | +$0.76 | +2.83% | 19,353 | $27.64 | $27.08 $27.86 |
| Sep 21, 2026 | $27.37 | $27.37 | $26.81 | $27.02 | +$0.16 | +0.61% | 14,127 | $26.90 | $26.81 $27.37 |
| Sep 18, 2026 | $26.97 | $26.97 | $26.68 | $26.85 | $-0.22 | -0.81% | 26,971 | $26.70 | $26.68 $26.97 |
| Sep 17, 2026 | $26.62 | $27.07 | $26.62 | $27.07 | +$1.03 | +3.95% | 8,030 | $26.98 | $26.62 $27.07 |
| Sep 16, 2026 | $26.35 | $26.49 | $25.65 | $26.04 | $-0.18 | -0.68% | 12,744 | $26.32 | $25.65 $26.49 |
| Sep 15, 2026 | $26.81 | $26.81 | $26.08 | $26.22 | $-0.34 | -1.29% | 7,957 | $26.29 | $26.08 $26.81 |
| Sep 14, 2026 | $26.92 | $26.92 | $26.16 | $26.56 | $-0.83 | -3.02% | 50,024 | $26.41 | $26.16 $26.92 |
| Sep 11, 2026 | $27.86 | $27.86 | $27.38 | $27.39 | $-0.59 | -2.11% | 14,635 | $27.63 | $27.38 $27.86 |
| Sep 10, 2026 | $28.58 | $28.58 | $27.95 | $27.98 | $-1.17 | -4.01% | 11,268 | $28.08 | $27.95 $28.58 |
| Sep 9, 2026 | $29.25 | $29.32 | $29.05 | $29.15 | $-0.09 | -0.31% | 6,595 | $29.21 | $29.05 $29.32 |
| Sep 8, 2026 | $28.95 | $29.44 | $28.95 | $29.24 | +$0.68 | +2.40% | 24,428 | $29.29 | $28.95 $29.44 |
| Sep 4, 2026 | $28.48 | $28.63 | $28.48 | $28.56 | $-0.25 | -0.86% | 2,720 | $28.59 | $28.48 $28.63 |
| Sep 3, 2026 | $29.26 | $29.26 | $28.50 | $28.80 | +$0.32 | +1.13% | 11,331 | $28.67 | $28.50 $29.26 |
| Sep 2, 2026 | $27.97 | $28.63 | $27.97 | $28.48 | +$0.60 | +2.17% | 3,409 | $28.35 | $27.97 $28.63 |
| Sep 1, 2026 | $28.10 | $28.44 | $27.44 | $27.88 | $-0.94 | -3.26% | 13,104 | $28.01 | $27.44 $28.44 |
| Aug 31, 2026 | $29.01 | $29.01 | $28.73 | $28.81 | $-0.29 | -1.00% | 13,536 | $28.81 | $28.73 $29.01 |
| Aug 28, 2026 | $29.62 | $30.13 | $28.92 | $29.10 | $-0.96 | -3.19% | 16,692 | $29.53 | $28.92 $30.13 |
| Aug 27, 2026 | $29.74 | $30.06 | $29.72 | $30.06 | +$0.33 | +1.12% | 10,527 | $29.87 | $29.72 $30.06 |
| Aug 26, 2026 | $29.97 | $30.09 | $29.62 | $29.73 | $-0.28 | -0.93% | 10,407 | $29.79 | $29.62 $30.09 |
| Aug 25, 2026 | $29.04 | $30.09 | $29.04 | $30.01 | +$0.76 | +2.60% | 35,803 | $29.80 | $29.04 $30.09 |
| Aug 24, 2026 | $29.37 | $29.57 | $29.09 | $29.25 | +$0.00 | +0.01% | 16,345 | $29.29 | $29.09 $29.57 |