Element EV & Solar Battery Materials (Lithium Nickel Copper Cobalt) Futures ETF (CHRG) Historical Stock Data
15.97 ↓2,566.54 (-99.38%)
As of December 14, 2023, 3:35pm EST.
Historical Data
In the past 30 trading days, CHRG is down -0.07% a day on average. There have been 19 days where Element EV & Solar Battery Materials (Lithium Nickel Copper Cobalt) Futures ETF closed green and 11 days where CHRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 2,595.00 | 2,582.50 | ↓$12.50 (-0.48%) | 2,572.00 | 2,595.00 | 2.47K |
| 2024-01-03 | 2,635.00 | 2,594.50 | ↓$40.50 (-1.54%) | 2,585.50 | 2,637.50 | 3.56K |
| 2024-01-02 | 2,683.00 | 2,664.50 | ↓$18.50 (-0.69%) | 2,646.50 | 2,683.62 | 3.28K |
| 2023-12-29 | 2,703.50 | 2,691.00 | ↓$12.50 (-0.46%) | 2,691.00 | 2,703.50 | 725 |
| 2023-12-27 | 2,655.00 | 2,637.50 | ↓$17.50 (-0.66%) | 2,637.50 | 2,673.00 | 830 |
| 2023-12-22 | 2,623.00 | 2,620.50 | ↓$2.50 (-0.10%) | 2,620.50 | 2,623.00 | 0.99K |
| 2023-12-21 | 2,609.00 | 2,620.50 | ↑$11.50 (0.44%) | 2,609.00 | 2,620.50 | 1.86K |
| 2023-12-20 | 2,638.00 | 2,620.50 | ↓$17.50 (-0.66%) | 2,619.50 | 2,641.50 | 3.18K |
| 2023-12-19 | 2,601.50 | 2,621.50 | ↑$20.00 (0.77%) | 2,601.50 | 2,621.50 | 5.36K |
| 2023-12-18 | 2,628.50 | 2,603.00 | ↓$25.50 (-0.97%) | 2,603.00 | 2,635.00 | 1.35K |
| 2023-12-15 | 2,653.00 | 2,645.00 | ↓$8.00 (-0.30%) | 2,636.50 | 2,663.50 | 2.07K |
| 2023-12-14 | 15.95 | 15.97 | ↑$0.02 (0.09%) | 15.95 | 16.12 | 590 |
| 2023-12-13 | 15.91 | 15.93 | ↑$0.02 (0.09%) | 15.91 | 15.93 | 4.03K |
| 2023-12-12 | 16.00 | 16.00 | ↑$0.00 (0.00%) | 16.00 | 16.00 | 139 |
| 2023-12-11 | 16.57 | 16.57 | ↑$0.00 (0.00%) | 16.57 | 16.57 | 32 |
| 2023-12-08 | 16.83 | 16.95 | ↑$0.12 (0.68%) | 16.75 | 16.95 | 0.97K |
| 2023-12-07 | 16.81 | 16.81 | ↑$0.00 (0.00%) | 16.81 | 16.81 | 62 |
| 2023-12-06 | 16.37 | 16.50 | ↑$0.13 (0.79%) | 16.37 | 16.50 | 208 |
| 2023-12-05 | 16.75 | 16.75 | ↑$0.00 (0.00%) | 16.75 | 16.75 | 16 |
| 2023-12-04 | 17.20 | 16.94 | ↓$0.27 (-1.54%) | 16.94 | 17.20 | 338 |
| 2023-12-01 | 17.29 | 17.29 | ↑$0.00 (0.00%) | 17.29 | 17.29 | 41 |
| 2023-11-30 | 17.05 | 17.05 | ↑$0.00 (0.00%) | 17.05 | 17.05 | 40 |
| 2023-11-29 | 16.85 | 16.95 | ↑$0.10 (0.59%) | 16.85 | 16.95 | 320 |
| 2023-11-28 | 17.03 | 17.03 | ↑$0.00 (0.00%) | 17.03 | 17.03 | 20 |
| 2023-11-27 | 16.76 | 16.88 | ↑$0.12 (0.72%) | 16.76 | 16.88 | 573 |
| 2023-11-24 | 17.04 | 17.04 | ↑$0.00 (0.00%) | 17.04 | 17.04 | 38 |
| 2023-11-22 | 16.82 | 16.92 | ↑$0.10 (0.59%) | 16.82 | 16.92 | 592 |
| 2023-11-21 | 17.40 | 17.24 | ↓$0.16 (-0.92%) | 17.24 | 17.40 | 232 |
| 2023-11-20 | 17.16 | 17.16 | ↑$0.00 (0.00%) | 17.16 | 17.16 | 150 |
| 2023-11-17 | 16.75 | 16.97 | ↑$0.22 (1.31%) | 16.75 | 16.97 | 316 |
Create an account or log in to view more rows.
$CHRG nice!!!
$CHRG only getting stronger
$CHRG another bear trap
$CHRG what happened?
$CHRG don’t be boring today beast