Sprott Lithium Miners ETF (LITP)

LITP
🏛️ 美国 →
9.08
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 12.79 12.79 12.55 12.60 0.0M
2023-12-28 12.84 12.94 12.84 12.92 0.0M
2023-12-27 12.73 12.87 12.59 12.66 0.0M
2023-12-26 12.48 12.61 12.48 12.61 0.0M
2023-12-22 12.36 12.57 12.34 12.39 0.0M
2023-12-21 12.39 12.39 12.24 12.35 0.0M
2023-12-20 12.49 12.57 12.05 12.05 0.0M
2023-12-19 12.37 12.63 12.20 12.47 0.0M
2023-12-18 12.19 12.30 12.00 12.16 0.0M
2023-12-15 12.00 12.17 12.00 12.02 0.0M
2023-12-14 11.71 11.98 11.71 11.82 0.0M
2023-12-13 11.15 11.54 11.12 11.51 0.0M
2023-12-12 11.21 11.21 10.93 11.00 0.0M
2023-12-11 11.49 11.49 11.28 11.29 0.0M
2023-12-08 11.58 11.91 11.58 11.80 0.0M
2023-12-07 11.41 11.43 11.13 11.36 0.0M
2023-12-06 11.18 11.30 11.05 11.19 0.0M
2023-12-05 10.85 10.89 10.31 10.59 0.0M
2023-12-04 11.42 11.42 11.20 11.20 0.0M
2023-12-01 11.41 11.70 11.30 11.67 0.0M
2023-11-30 11.49 11.50 11.37 11.45 0.0M
2023-11-29 11.61 11.66 11.45 11.45 0.0M
2023-11-28 11.47 11.63 11.40 11.61 0.0M
2023-11-27 11.62 11.65 11.47 11.50 0.0M
2023-11-24 11.79 11.97 11.75 11.91 0.0M
2023-11-22 11.83 11.83 11.69 11.71 0.0M
2023-11-21 12.13 12.13 11.88 12.02 0.0M
2023-11-20 11.99 12.09 11.99 12.00 0.0M
2023-11-17 11.62 11.92 11.62 11.92 0.0M
2023-11-16 11.88 11.88 11.51 11.51 0.0M
2023-11-15 12.04 12.30 12.04 12.11 0.0M
2023-11-14 11.61 11.88 11.61 11.85 0.0M
2023-11-13 11.21 11.37 11.04 11.22 0.0M
2023-11-10 11.43 11.43 11.04 11.23 0.0M
2023-11-09 11.80 11.80 11.51 11.51 0.0M
2023-11-08 11.80 11.86 11.75 11.81 0.0M
2023-11-07 11.75 11.94 11.72 11.84 0.0M
2023-11-06 12.29 12.29 11.90 11.96 0.0M
2023-11-03 12.09 12.29 12.09 12.25 0.0M
2023-11-02 11.69 11.88 11.69 11.84 0.0M
2023-11-01 11.65 11.65 11.38 11.60 0.0M
2023-10-31 11.70 11.70 11.60 11.63 0.0M
2023-10-30 12.05 12.05 11.95 11.95 0.0M
2023-10-27 12.23 12.35 12.23 12.35 0.0M
2023-10-26 12.33 12.33 12.19 12.19 0.0M
2023-10-25 12.45 12.45 12.40 12.40 0.0M
2023-10-24 12.39 12.55 12.39 12.51 0.0M
2023-10-23 12.03 12.18 12.03 12.12 0.0M
2023-10-20 12.61 12.61 12.41 12.47 0.0M
2023-10-19 14.29 14.29 12.61 12.61 0.0M
2023-10-18 13.61 13.61 13.18 13.21 0.0M
2023-10-17 13.57 13.87 13.56 13.87 0.0M
2023-10-16 13.52 13.74 13.40 13.66 0.0M
2023-10-13 13.90 13.90 13.76 13.83 0.0M
2023-10-12 14.00 14.00 14.00 14.00 0.0M
2023-10-11 14.04 14.04 13.84 13.90 0.0M
2023-10-10 13.67 13.91 13.67 13.91 0.0M
2023-10-09 13.34 13.39 13.12 13.35 0.0M
2023-10-06 13.21 13.65 13.21 13.65 0.0M
2023-10-05 13.64 13.64 13.33 13.38 0.0M
2023-10-04 13.63 13.70 13.49 13.70 0.0M
2023-10-03 13.96 13.96 13.66 13.75 0.0M
2023-10-02 14.50 14.50 14.10 14.11 0.0M
2023-09-29 14.70 14.70 14.56 14.60 0.0M
2023-09-28 14.19 14.60 14.19 14.60 0.0M
2023-09-27 14.13 14.30 13.91 13.91 0.0M
2023-09-26 14.44 14.44 14.13 14.13 0.0M
2023-09-25 14.42 14.49 14.42 14.48 0.0M
2023-09-22 14.76 14.79 14.52 14.59 0.0M
2023-09-21 14.67 14.67 14.35 14.45 0.0M
2023-09-20 15.35 15.43 15.02 15.07 0.0M
2023-09-19 15.45 15.45 15.36 15.40 0.0M
2023-09-18 15.74 15.74 15.38 15.50 0.0M
2023-09-15 15.79 15.87 15.75 15.78 0.0M
2023-09-14 15.64 15.69 15.59 15.64 0.0M
2023-09-13 15.50 15.66 15.50 15.51 0.0M
2023-09-12 15.68 15.79 15.53 15.59 0.0M
2023-09-11 15.53 15.72 15.43 15.60 0.0M
2023-09-08 15.59 15.59 15.36 15.40 0.0M
2023-09-07 15.50 15.86 15.50 15.86 0.0M
2023-09-06 16.06 16.06 15.61 15.66 0.0M
2023-09-05 16.13 16.25 16.02 16.19 0.0M
2023-09-01 16.00 16.00 15.93 15.96 0.0M
2023-08-31 15.89 15.89 15.77 15.83 0.0M
2023-08-30 15.91 15.91 15.76 15.79 0.0M
2023-08-29 15.55 15.88 15.51 15.86 0.0M
2023-08-28 15.43 15.51 15.33 15.33 0.0M
2023-08-25 15.85 15.89 15.47 15.61 0.0M
2023-08-24 16.00 16.00 15.85 15.85 0.0M
2023-08-23 15.95 16.10 15.95 16.08 0.0M
2023-08-22 15.85 15.85 15.77 15.77 0.0M
2023-08-21 15.52 15.88 15.52 15.85 0.0M
2023-08-18 15.36 15.36 15.27 15.36 0.0M
2023-08-17 15.62 15.64 15.45 15.45 0.0M
2023-08-16 15.75 15.88 15.62 15.62 0.0M
2023-08-15 16.13 16.13 15.80 15.81 0.0M
2023-08-14 16.42 16.42 16.17 16.32 0.0M
2023-08-11 16.90 16.90 16.70 16.70 0.0M
2023-08-10 17.11 17.11 17.00 17.09 0.0M
2023-08-09 17.07 17.07 16.95 16.95 0.0M
2023-08-08 17.11 17.17 16.94 17.17 0.0M
2023-08-07 17.50 17.50 17.38 17.40 0.0M
2023-08-04 17.48 17.78 17.48 17.60 0.0M
2023-08-03 17.41 17.46 17.35 17.43 0.0M
2023-08-02 17.70 17.70 17.35 17.46 0.0M
2023-08-01 17.95 18.08 17.80 17.86 0.0M
2023-07-31 18.09 18.13 17.93 18.01 0.0M
2023-07-28 18.08 18.20 18.08 18.19 0.0M
2023-07-27 18.41 18.41 17.88 17.88 0.0M
2023-07-26 18.27 18.39 18.22 18.38 0.0M
2023-07-25 17.86 18.36 17.86 18.31 0.0M
2023-07-24 18.06 18.62 17.80 17.80 0.0M
2023-07-21 19.02 19.02 18.62 18.62 0.0M
2023-07-20 19.34 19.45 19.30 19.30 0.0M
2023-07-19 19.59 19.59 19.26 19.34 0.0M
2023-07-18 19.57 19.74 19.56 19.68 0.0M
2023-07-17 19.52 19.70 19.47 19.62 0.0M
2023-07-14 20.00 20.21 19.80 19.87 0.0M
2023-07-13 19.98 20.25 19.97 20.04 0.0M
2023-07-12 19.70 19.91 19.70 19.75 0.0M
2023-07-11 19.61 19.61 19.44 19.52 0.0M
2023-07-10 19.13 19.39 19.13 19.39 0.0M
2023-07-07 18.73 19.13 18.73 19.03 0.0M
2023-07-06 18.88 18.88 18.45 18.67 0.0M
2023-07-05 19.22 19.41 19.22 19.26 0.0M
2023-07-03 19.07 19.30 19.07 19.24 0.0M
2023-06-30 18.65 18.90 18.65 18.83 0.0M
2023-06-29 18.43 18.46 18.34 18.41 0.0M
2023-06-28 18.60 18.60 18.24 18.27 0.0M
2023-06-27 18.50 18.56 18.37 18.56 0.0M
2023-06-26 18.28 18.43 18.28 18.36 0.0M
2023-06-23 18.46 18.50 18.35 18.42 0.0M
2023-06-22 18.83 18.87 18.77 18.81 0.0M
2023-06-21 19.10 19.24 18.95 19.18 0.0M
2023-06-20 20.02 20.02 18.98 19.21 0.0M
2023-06-16 19.58 19.85 19.50 19.56 0.0M
2023-06-15 18.86 19.35 18.86 19.29 0.0M
2023-06-14 19.32 19.32 19.02 19.02 0.0M
2023-06-13 18.82 19.07 18.82 19.05 0.0M
2023-06-12 18.77 18.77 18.62 18.70 0.0M
2023-06-09 18.90 18.90 18.73 18.78 0.0M
2023-06-08 18.59 18.75 18.54 18.72 0.0M
2023-06-07 18.59 18.76 18.59 18.69 0.0M
2023-06-06 18.55 18.62 18.55 18.55 0.0M
2023-06-05 18.39 18.39 18.10 18.23 0.0M
2023-06-02 17.98 18.39 17.98 18.39 0.0M
2023-06-01 17.34 17.73 17.34 17.54 0.0M
2023-05-31 17.42 17.42 17.01 17.25 0.0M
2023-05-30 17.81 18.29 17.48 17.57 0.0M
2023-05-26 17.67 17.79 17.65 17.75 0.0M
2023-05-25 17.90 17.90 17.52 17.61 0.0M
2023-05-24 17.91 17.98 17.90 17.95 0.0M
2023-05-23 18.46 18.70 18.25 18.44 0.0M
2023-05-22 18.63 18.66 18.51 18.56 0.0M
2023-05-19 18.87 18.95 18.75 18.76 0.0M
2023-05-18 18.77 18.88 18.71 18.85 0.0M
2023-05-17 18.64 18.84 18.60 18.83 0.0M
2023-05-16 18.67 18.67 18.60 18.62 0.0M
2023-05-15 18.71 18.89 18.63 18.81 0.0M
2023-05-12 18.74 18.78 18.50 18.55 0.0M
2023-05-11 18.57 18.67 18.50 18.63 0.0M
2023-05-10 18.01 18.27 17.95 18.27 0.0M
2023-05-09 17.57 17.80 17.57 17.73 0.0M
2023-05-08 17.61 17.78 17.55 17.63 0.0M
2023-05-05 16.69 17.31 16.69 17.31 0.0M
2023-05-04 16.44 16.45 16.33 16.37 0.0M
2023-05-03 16.35 16.65 16.35 16.39 0.0M
2023-05-02 16.27 16.27 16.05 16.18 0.0M
2023-05-01 16.56 16.56 16.14 16.21 0.0M
2023-04-28 16.50 16.74 16.50 16.69 0.0M
2023-04-27 16.15 16.32 16.15 16.31 0.0M
2023-04-26 16.13 16.13 16.00 16.02 0.0M
2023-04-25 16.55 16.55 16.13 16.13 0.0M
2023-04-24 16.60 16.65 16.47 16.64 0.0M
2023-04-21 16.73 16.73 16.06 16.15 0.0M
2023-04-20 17.00 17.09 16.57 16.71 0.0M
2023-04-19 17.37 17.50 17.37 17.44 0.0M
2023-04-18 17.32 17.50 17.32 17.38 0.0M
2023-04-17 17.11 17.11 17.01 17.08 0.0M
2023-04-14 16.84 17.19 16.84 17.08 0.0M
2023-04-13 16.70 16.81 16.65 16.66 0.0M
2023-04-12 16.38 16.47 16.29 16.29 0.0M
2023-04-11 16.28 16.40 16.25 16.36 0.0M
2023-04-10 15.82 15.95 15.70 15.95 0.0M
2023-04-06 15.88 15.88 15.72 15.87 0.0M
2023-04-05 16.21 16.21 15.97 16.04 0.0M
2023-04-04 16.69 16.69 16.19 16.27 0.0M
2023-04-03 17.00 17.07 16.77 16.86 0.0M
2023-03-31 17.09 17.09 16.95 16.99 0.0M
2023-03-30 17.16 17.26 17.11 17.12 0.0M
2023-03-29 16.93 17.00 16.89 17.00 0.0M
2023-03-28 15.59 16.87 15.59 16.69 0.0M
2023-03-27 15.33 15.33 15.12 15.26 0.0M
2023-03-24 15.06 15.33 15.06 15.31 0.0M
2023-03-23 15.52 15.52 15.03 15.08 0.0M
2023-03-22 15.64 15.66 15.42 15.42 0.0M
2023-03-21 15.51 15.73 15.51 15.73 0.0M
2023-03-20 15.35 15.45 15.29 15.39 0.0M
2023-03-17 15.35 15.35 15.20 15.34 0.0M
2023-03-16 14.99 15.38 14.95 15.38 0.0M
2023-03-15 15.70 15.70 15.09 15.19 0.0M
2023-03-14 16.00 16.08 15.83 16.00 0.0M
2023-03-13 15.85 16.18 15.68 16.01 0.0M
2023-03-10 16.76 16.76 16.30 16.34 0.0M
2023-03-09 17.69 17.85 17.01 17.01 0.0M
2023-03-08 17.48 17.72 17.28 17.60 0.0M
2023-03-07 18.01 18.02 17.41 17.41 0.0M
2023-03-06 18.39 18.39 18.10 18.10 0.0M
2023-03-03 18.13 18.44 18.05 18.43 0.0M
2023-03-02 17.78 17.93 17.77 17.93 0.0M
2023-03-01 18.03 18.19 17.92 18.09 0.0M
2023-02-28 17.66 17.79 17.66 17.68 0.0M
2023-02-27 17.66 17.84 17.59 17.80 0.0M
2023-02-24 18.15 18.15 17.55 17.74 0.0M
2023-02-23 17.85 18.02 17.76 17.97 0.0M
2023-02-22 17.82 17.85 17.52 17.66 0.0M
2023-02-21 18.17 18.17 17.82 17.82 0.0M
2023-02-17 18.89 18.89 18.04 18.07 0.0M
2023-02-16 19.00 19.43 18.80 19.26 0.0M
2023-02-15 18.97 19.20 18.85 19.20 0.0M
2023-02-14 19.34 19.34 19.07 19.26 0.0M
2023-02-13 19.27 19.45 19.27 19.45 0.0M
2023-02-10 19.49 19.52 19.20 19.27 0.0M
2023-02-09 19.91 19.93 19.41 19.45 0.0M
2023-02-08 19.81 20.42 19.70 19.70 0.0M
2023-02-07 19.67 19.76 19.44 19.71 0.0M
2023-02-06 20.00 20.00 19.43 19.44 0.0M
2023-02-03 20.30 20.39 20.01 20.06 0.0M
2023-02-02 20.54 20.54 20.23 20.36 0.0M