ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sprott Lithium Miners ETF (NQ: LITP )

8.660 +0.140 (+1.64%)
Official Closing Price Updated: 4:15 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 8.680 8.764 8.620 8.660 9,013 +0.14(+1.64%)
Nov 12, 2024 8.620 8.641 8.460 8.520 8,238 -0.11(-1.27%)
Nov 11, 2024 8.510 8.630 8.480 8.630 20,974 +0.23(+2.74%)
Nov 08, 2024 8.470 8.470 8.280 8.400 8,278 -0.17(-1.98%)
Nov 07, 2024 8.550 8.660 8.510 8.570 11,566 +0.25(+3.00%)
Nov 06, 2024 8.650 8.650 8.210 8.320 27,797 -0.40(-4.59%)
Nov 05, 2024 8.745 8.750 8.695 8.720 5,676 +0.11(+1.28%)
Nov 04, 2024 8.730 8.730 8.610 8.610 2,820 -0.11(-1.26%)
Nov 01, 2024 8.630 8.780 8.630 8.720 7,681 +0.13(+1.51%)
Oct 31, 2024 8.580 8.590 8.422 8.590 27,619 +0.01(+0.12%)
Oct 30, 2024 8.790 8.790 8.580 8.580 11,245 -0.18(-2.05%)
Oct 29, 2024 8.910 9.040 8.690 8.760 10,193 -0.18(-2.01%)
Oct 28, 2024 8.695 8.958 8.695 8.940 26,538 +0.30(+3.47%)
Oct 25, 2024 8.560 8.734 8.560 8.640 9,718 +0.14(+1.65%)
Oct 24, 2024 8.440 8.500 8.300 8.500 7,463 +0.14(+1.67%)
Oct 23, 2024 8.550 8.697 8.360 8.360 9,748 -0.42(-4.78%)
Oct 22, 2024 8.390 8.780 8.390 8.780 10,932 +0.38(+4.52%)
Oct 21, 2024 8.530 8.530 8.310 8.400 4,201 -0.10(-1.18%)
Oct 18, 2024 8.490 8.570 8.490 8.500 14,250 +0.06(+0.71%)
Oct 17, 2024 8.620 8.670 8.440 8.440 15,662 -0.26(-2.99%)
Oct 16, 2024 8.600 8.750 8.500 8.700 9,391 +0.12(+1.40%)
Oct 15, 2024 8.680 8.680 8.530 8.580 13,649 -0.16(-1.83%)
Oct 14, 2024 8.950 8.950 8.700 8.740 12,222 -0.21(-2.35%)
Oct 11, 2024 8.720 8.969 8.670 8.950 17,829 +0.19(+2.17%)
Oct 10, 2024 8.750 8.820 8.750 8.760 15,196 -0.02(-0.21%)
Oct 09, 2024 8.790 8.800 8.590 8.779 15,827 +0.34(+4.01%)
Oct 08, 2024 8.550 8.550 8.350 8.440 23,979 -0.43(-4.79%)
Oct 07, 2024 8.570 9.110 8.530 8.865 66,615 +0.59(+7.07%)
Oct 04, 2024 8.150 8.280 8.150 8.280 10,145 +0.32(+4.02%)
Oct 03, 2024 8.100 8.100 7.920 7.960 21,895 -0.42(-5.01%)
Oct 02, 2024 8.340 8.480 8.130 8.380 27,835 +0.25(+3.08%)
Oct 01, 2024 8.190 8.220 8.070 8.130 12,811 -0.07(-0.85%)
Sep 30, 2024 8.300 8.330 8.150 8.200 9,702 +0.02(+0.24%)
Sep 27, 2024 8.100 8.280 8.100 8.180 15,842 +0.27(+3.41%)
Sep 26, 2024 7.700 7.910 7.652 7.910 17,825 +0.60(+8.21%)
Sep 25, 2024 7.470 7.550 7.310 7.310 12,853 -0.25(-3.31%)
Sep 24, 2024 7.350 7.570 7.350 7.560 23,512 +0.50(+7.08%)
Sep 23, 2024 6.950 7.080 6.880 7.060 12,167 +0.19(+2.77%)
Sep 20, 2024 6.930 6.950 6.870 6.870 9,859 -0.27(-3.78%)
Sep 19, 2024 7.250 7.250 7.090 7.140 14,156 +0.23(+3.35%)
Sep 18, 2024 6.990 7.070 6.885 6.909 4,202 -0.08(-1.17%)
Sep 17, 2024 6.980 7.100 6.975 6.990 4,112 -0.01(-0.14%)
Sep 16, 2024 6.980 7.010 6.900 7.000 4,116 -0.01(-0.14%)
Sep 13, 2024 7.150 7.150 6.931 7.010 18,858 -0.09(-1.27%)
Sep 12, 2024 7.100 7.120 7.000 7.100 11,810 +0.05(+0.71%)
Sep 11, 2024 6.970 7.140 6.840 7.050 48,568 +0.89(+14.45%)
Sep 10, 2024 6.200 6.200 6.110 6.160 9,310 -0.15(-2.38%)
Sep 09, 2024 6.280 6.336 6.280 6.310 6,170 +0.08(+1.28%)
Sep 06, 2024 6.510 6.520 6.220 6.230 24,200 -0.39(-5.89%)
Sep 05, 2024 6.660 6.680 6.620 6.620 1,327 -0.05(-0.75%)
Sep 04, 2024 6.610 6.750 6.610 6.670 6,879 +0.04(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.