Sprott Lithium Miners ETF (LITP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 3.27868852459 | 6.1 | 6.349 | 5.8 | 22087 | 6.11496167 | SP |
| 4 | -0.45 | -6.66666666667 | 6.75 | 6.88 | 5.8 | 74690 | 6.32815243 | SP |
| 12 | -1.06 | -14.402173913 | 7.36 | 7.4411 | 5.8 | 32158 | 6.44030805 | SP |
| 26 | 0.02 | 0.31847133758 | 6.28 | 9.11 | 5.8 | 21217 | 7.00673632 | SP |
| 52 | -3.94 | -38.4765625 | 10.24 | 11.18 | 5.8 | 15538 | 7.62650792 | SP |
| 156 | -14.24 | -69.3281402142 | 20.54 | 20.61 | 5.8 | 11777 | 10.17168356 | SP |
| 260 | -14.24 | -69.3281402142 | 20.54 | 20.61 | 5.8 | 11777 | 10.17168356 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 6.3 | -0.01 | -0.22 | 6.2699999 | 6.4 | 6.17 | 32290 |
| 1741304100 | 6.3137 | -0.03 | -0.41 | 6.34 | 6.34 | 6.264 | 12615 |
| 1741217700 | 6.34 | 0.33 | 5.49 | 6.14 | 6.349 | 6.14 | 12719 |
| 1741131300 | 6.01 | 0.01 | 0.17 | 5.95 | 6.09 | 5.8 | 29351 |
| 1741044900 | 6 | -0.09 | -1.48 | 6.09 | 6.265 | 6 | 12236 |
| 1740785700 | 6.09 | -0.24 | -3.72 | 6.21 | 6.21 | 6.0401 | 47516 |
| 1740699300 | 6.325 | -0.01 | -0.08 | 6.42 | 6.46 | 6.32 | 16670 |
| 1740612900 | 6.33 | 0.04 | 0.64 | 6.35 | 6.43 | 6.3099999 | 1170326 |
| 1740526500 | 6.29 | -0.13 | -2.02 | 6.42 | 6.42 | 6.22 | 42287 |
| 1740440100 | 6.42 | -0.06 | -0.93 | 6.51 | 6.51 | 6.32 | 12445 |
| 1740180900 | 6.48 | -0.17 | -2.56 | 6.65 | 6.65 | 6.45 | 2598 |
| 1740094500 | 6.65 | 0.14 | 2.15 | 6.5199999 | 6.65 | 6.5199999 | 4807 |
| 1740008100 | 6.51 | -0.17 | -2.54 | 6.5599999 | 6.5599999 | 6.43 | 7125 |
| 1739921700 | 6.68 | 0.01 | 0.15 | 6.6 | 6.71 | 6.595 | 6287 |
| 1739576100 | 6.67 | -0.18 | -2.63 | 6.85 | 6.85 | 6.67 | 15229 |
| 1739489700 | 6.85 | 0.27 | 4.15 | 6.69 | 6.88 | 6.6849999 | 11576 |
| 1739403300 | 6.5773 | 0.11 | 1.66 | 6.5199999 | 6.66 | 6.5199999 | 12179 |
| 1739316900 | 6.47 | -0.2 | -3.00 | 6.53 | 6.57 | 6.43 | 8129 |
| 1739230500 | 6.67 | -0.04 | -0.60 | 6.8 | 6.8 | 6.66 | 670 |
| 1738971300 | 6.71 | -0.07 | -1.03 | 6.81 | 6.84 | 6.71 | 5142 |
| 1738884900 | 6.78 | -0.04 | -0.51 | 6.98 | 6.98 | 6.735 | 10459 |
| 1738798500 | 6.815 | 0.01 | 0.07 | 6.85 | 6.9 | 6.81 | 4473 |
| 1738712100 | 6.81 | 0.25 | 3.81 | 6.5599999 | 6.86 | 6.5599999 | 12414 |
| 1738625700 | 6.5599999 | -0.16 | -2.38 | 6.61 | 6.7197 | 6.47 | 8658 |
| 1738366500 | 6.72 | -0.2 | -2.89 | 6.91 | 6.91 | 6.72 | 7388 |
| 1738280100 | 6.92 | 0.01 | 0.22 | 6.98 | 6.99 | 6.92 | 2749 |
| 1738193700 | 6.905 | 0.1 | 1.40 | 6.96 | 6.96 | 6.8602 | 3523 |
| 1738107300 | 6.81 | -0.27 | -3.81 | 6.95 | 6.95 | 6.745 | 23881 |
| 1738020900 | 7.08 | 0.04 | 0.57 | 7.03 | 7.08 | 6.928 | 13638 |
| 1737761700 | 7.04 | -0.09 | -1.26 | 7.08 | 7.122 | 7.04 | 5364 |
| 1737675300 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
| 1737588900 | 7.13 | -0.18 | -2.46 | 7.34 | 7.34 | 7.13 | 2510 |
| 1737502500 | 7.31 | -0.11 | -1.48 | 7.5 | 7.5 | 7.2906 | 4278 |
| 1737156900 | 7.42 | 0.22 | 3.06 | 7.29 | 7.4411 | 7.29 | 10413 |
| 1737070500 | 7.2 | -0.11 | -1.50 | 7.3 | 7.3 | 7.18 | 8516 |
| 1736984100 | 7.31 | 0.28 | 3.98 | 7.28 | 7.31 | 7.22 | 5378 |
| 1736897700 | 7.03 | -0.02 | -0.28 | 7.05 | 7.09 | 7.02 | 3853 |
| 1736811300 | 7.05 | 0.12 | 1.73 | 6.93 | 7.05 | 6.8574 | 25502 |
| 1736552100 | 6.93 | -0.09 | -1.28 | 7.5 | 7.5 | 6.79 | 23343 |
| 1736379300 | 7.02 | -0.07 | -0.99 | 7.04 | 7.04 | 6.9759 | 2608 |
| 1736292900 | 7.09 | -0.12 | -1.66 | 7.22 | 7.26 | 7.0559 | 6327 |
| 1736206500 | 7.21 | 0.29 | 4.19 | 7.04 | 7.21 | 7.04 | 12235 |
| 1735947300 | 6.92 | -0.01 | -0.14 | 6.88 | 6.96 | 6.825 | 7359 |
| 1735860900 | 6.93 | 0.25 | 3.74 | 6.8 | 6.95 | 6.8 | 4586 |
| 1735688100 | 6.68 | -0.05 | -0.74 | 6.63 | 6.83 | 6.63 | 8385 |
| 1735601700 | 6.73 | -0.11 | -1.61 | 6.84 | 6.84 | 6.71 | 10879 |
| 1735342500 | 6.84 | -0.12 | -1.72 | 6.85 | 6.93 | 6.805 | 8865 |
| 1735256100 | 6.96 | 0.11 | 1.61 | 7.01 | 7.01 | 6.865 | 4959 |
| 1735077840 | 6.85 | 0.01 | 0.15 | 6.85 | 6.89 | 6.79 | 8829 |
| 1734996900 | 6.84 | 0.17 | 2.55 | 6.67 | 6.84 | 6.67 | 6353 |
| 1734737700 | 6.67 | -0.02 | -0.30 | 6.57 | 6.7984 | 6.57 | 8703 |
| 1734651300 | 6.69 | -0.2 | -2.90 | 6.65 | 6.8899 | 6.65 | 18227 |
| 1734564900 | 6.89 | -0.09 | -1.29 | 6.97 | 7.03 | 6.74 | 13423 |
| 1734478500 | 6.98 | -0.1 | -1.41 | 7.27 | 7.27 | 6.95 | 24785 |
| 1734392100 | 7.08 | -0.12 | -1.67 | 7.34 | 7.34 | 7.059 | 6963 |
| 1734132900 | 7.2 | -0.18 | -2.44 | 7.42 | 7.42 | 7.16 | 10603 |
| 1734046500 | 7.38 | -0.45 | -5.75 | 7.64 | 7.64 | 7.31 | 10080 |
| 1733960100 | 7.83 | -0.09 | -1.14 | 8.18 | 8.18 | 7.735 | 17755 |
| 1733873700 | 7.92 | -0.05 | -0.63 | 8 | 8 | 7.771 | 3886 |
| 1733787300 | 7.97 | 0.16 | 1.99 | 7.85 | 8.1199999 | 7.85 | 12115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
