MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SETM — Sprott Funds Trust Sprott Critical Materials ETF
NasdaqSprott Funds Trust Sprott Critical Materials ETF
$28.82
-0.94(-3.16%)
- O
- 29.04
- H
- 29.43
- L
- 28.76
- V
- 148.24K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.82
Period Return+101.12%
Period High$40.55
Period Low$13.82
Avg Daily Volume206.2K
Total Trading Days365
SETM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $29.04 | $29.43 | $28.76 | $28.82 | $-0.94 | -3.16% | 148,245 | $28.89 | $28.76 $29.43 |
| Oct 6, 2026 | $29.50 | $30.08 | $29.33 | $29.76 | +$0.46 | +1.57% | 219,321 | $29.84 | $29.33 $30.08 |
| Oct 5, 2026 | $29.21 | $29.49 | $28.92 | $29.30 | +$0.07 | +0.24% | 151,494 | $29.26 | $28.92 $29.49 |
| Oct 2, 2026 | $29.11 | $29.51 | $28.95 | $29.23 | +$0.47 | +1.63% | 137,497 | $29.14 | $28.95 $29.51 |
| Oct 1, 2026 | $28.92 | $29.01 | $28.47 | $28.76 | $-0.54 | -1.84% | 202,898 | $28.74 | $28.47 $29.01 |
| Sep 30, 2026 | $29.71 | $30.02 | $29.27 | $29.30 | $-0.37 | -1.25% | 222,380 | $29.52 | $29.27 $30.02 |
| Sep 29, 2026 | $30.00 | $30.00 | $29.32 | $29.67 | +$0.10 | +0.34% | 226,642 | $29.52 | $29.32 $30.00 |
| Sep 28, 2026 | $29.71 | $29.86 | $29.32 | $29.57 | $-0.88 | -2.89% | 361,490 | $29.69 | $29.32 $29.86 |
| Sep 25, 2026 | $30.53 | $30.67 | $30.13 | $30.45 | $-0.07 | -0.21% | 366,353 | $30.41 | $30.13 $30.67 |
| Sep 24, 2026 | $30.75 | $30.84 | $30.21 | $30.52 | $-0.55 | -1.75% | 216,690 | $30.49 | $30.21 $30.84 |
| Sep 23, 2026 | $31.75 | $31.91 | $30.96 | $31.06 | $-1.25 | -3.87% | 163,085 | $31.18 | $30.96 $31.91 |
| Sep 22, 2026 | $31.85 | $32.43 | $31.51 | $32.31 | +$0.82 | +2.60% | 109,970 | $31.92 | $31.51 $32.43 |
| Sep 21, 2026 | $31.44 | $31.62 | $31.14 | $31.49 | +$0.43 | +1.38% | 157,161 | $31.38 | $31.14 $31.62 |
| Sep 18, 2026 | $31.54 | $31.61 | $30.78 | $31.06 | $-0.19 | -0.61% | 75,969 | $31.03 | $30.78 $31.61 |
| Sep 17, 2026 | $31.05 | $31.47 | $30.96 | $31.25 | +$1.04 | +3.44% | 214,973 | $31.28 | $30.96 $31.47 |
| Sep 16, 2026 | $30.94 | $31.05 | $29.81 | $30.21 | $-0.39 | -1.27% | 123,433 | $30.41 | $29.81 $31.05 |
| Sep 15, 2026 | $30.88 | $31.10 | $30.30 | $30.60 | $-0.39 | -1.26% | 217,385 | $30.53 | $30.30 $31.10 |
| Sep 14, 2026 | $31.02 | $31.36 | $30.58 | $30.99 | $-0.96 | -3.00% | 148,318 | $30.95 | $30.58 $31.36 |
| Sep 11, 2026 | $32.75 | $32.85 | $31.91 | $31.95 | $-0.73 | -2.23% | 177,958 | $32.32 | $31.91 $32.85 |
| Sep 10, 2026 | $33.20 | $33.20 | $32.66 | $32.68 | $-1.88 | -5.44% | 162,104 | $32.93 | $32.66 $33.20 |
| Sep 9, 2026 | $34.66 | $34.99 | $34.29 | $34.56 | +$0.06 | +0.17% | 126,236 | $34.69 | $34.29 $34.99 |
| Sep 8, 2026 | $34.59 | $35.00 | $34.47 | $34.50 | +$0.54 | +1.59% | 86,915 | $34.72 | $34.47 $35.00 |
| Sep 4, 2026 | $33.67 | $34.21 | $33.60 | $33.96 | $-0.33 | -0.96% | 131,128 | $33.98 | $33.60 $34.21 |
| Sep 3, 2026 | $34.33 | $34.61 | $33.84 | $34.29 | +$0.40 | +1.18% | 107,967 | $34.18 | $33.84 $34.61 |
| Sep 2, 2026 | $33.36 | $34.08 | $33.36 | $33.89 | +$0.51 | +1.53% | 81,947 | $33.74 | $33.36 $34.08 |
| Sep 1, 2026 | $33.61 | $34.23 | $33.30 | $33.38 | $-1.03 | -2.99% | 103,928 | $33.62 | $33.30 $34.23 |
| Aug 31, 2026 | $34.68 | $35.01 | $34.25 | $34.41 | $-0.27 | -0.78% | 101,404 | $34.43 | $34.25 $35.01 |
| Aug 28, 2026 | $36.24 | $36.24 | $34.47 | $34.68 | $-1.33 | -3.69% | 146,887 | $35.03 | $34.47 $36.24 |
| Aug 27, 2026 | $35.49 | $36.07 | $35.33 | $36.01 | +$0.48 | +1.35% | 122,792 | $35.84 | $35.33 $36.07 |
| Aug 26, 2026 | $35.68 | $36.13 | $35.25 | $35.53 | $-0.27 | -0.75% | 118,521 | $35.64 | $35.25 $36.13 |