Skip to main content

GX Lithium & Battery Tech ETF (NY: LIT )

36.81 -0.44 (-1.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 61.14 62.10 61.13 61.80 451,953 +0.28(+0.46%)
Apr 29, 2021 62.29 62.44 60.96 61.51 596,675 -0.18(-0.30%)
Apr 28, 2021 61.49 61.92 61.22 61.70 473,635 +0.51(+0.83%)
Apr 27, 2021 61.58 61.72 60.91 61.19 620,756 -0.70(-1.13%)
Apr 26, 2021 61.65 62.00 61.12 61.89 816,935 +0.41(+0.66%)
Apr 23, 2021 60.62 61.83 60.51 61.48 837,637 +1.27(+2.11%)
Apr 22, 2021 60.80 60.98 59.90 60.21 557,875 -0.29(-0.48%)
Apr 21, 2021 59.69 60.58 59.27 60.50 618,141 +0.91(+1.53%)
Apr 20, 2021 60.69 60.70 59.10 59.59 707,795 -1.31(-2.15%)
Apr 19, 2021 60.45 61.27 60.16 60.90 949,431 +1.89(+3.19%)
Apr 16, 2021 59.64 59.76 58.60 59.02 818,600 -0.52(-0.88%)
Apr 15, 2021 60.25 60.49 59.37 59.54 534,679 +0.20(+0.34%)
Apr 14, 2021 59.56 59.89 59.29 59.34 858,337 +1.18(+2.02%)
Apr 13, 2021 57.14 58.23 57.14 58.16 773,749 +1.76(+3.12%)
Apr 12, 2021 57.34 57.43 56.27 56.40 738,370 -0.90(-1.58%)
Apr 09, 2021 57.51 57.63 57.01 57.31 461,935 -0.30(-0.52%)
Apr 08, 2021 57.90 58.03 57.26 57.61 742,737 +0.45(+0.78%)
Apr 07, 2021 58.52 58.68 56.98 57.16 586,698 -1.21(-2.06%)
Apr 06, 2021 58.70 58.70 57.96 58.37 611,157 -0.45(-0.76%)
Apr 05, 2021 59.91 60.01 58.61 58.81 1,306,280 +0.71(+1.22%)
Apr 01, 2021 58.03 59.07 57.74 58.10 974,191 +1.29(+2.28%)
Mar 31, 2021 56.73 57.01 56.36 56.81 701,247 +0.57(+1.02%)
Mar 30, 2021 55.85 56.46 55.50 56.24 518,855 +0.74(+1.33%)
Mar 29, 2021 56.08 56.23 55.33 55.50 532,800 -1.18(-2.07%)
Mar 26, 2021 56.08 56.71 55.58 56.67 543,126 +1.73(+3.15%)
Mar 25, 2021 53.45 55.02 53.33 54.94 805,279 +1.35(+2.52%)
Mar 24, 2021 55.16 55.28 53.52 53.59 1,143,273 -1.42(-2.58%)
Mar 23, 2021 56.46 56.46 54.76 55.01 833,477 -2.60(-4.52%)
Mar 22, 2021 58.10 58.16 57.17 57.62 588,646 -0.22(-0.39%)
Mar 19, 2021 58.08 58.17 57.13 57.84 702,421 +0.05(+0.08%)
Mar 18, 2021 58.72 59.18 57.72 57.79 804,777 -1.55(-2.60%)
Mar 17, 2021 58.31 59.47 57.94 59.34 823,059 +1.00(+1.72%)
Mar 16, 2021 59.25 59.28 57.86 58.34 1,129,111 -0.57(-0.97%)
Mar 15, 2021 59.25 59.25 58.32 58.91 901,871 -0.28(-0.48%)
Mar 12, 2021 59.27 59.33 58.48 59.19 838,049 -1.17(-1.93%)
Mar 11, 2021 59.54 60.51 59.00 60.36 1,479,992 +3.34(+5.86%)
Mar 10, 2021 57.68 58.02 56.70 57.01 1,311,646 +0.43(+0.76%)
Mar 09, 2021 55.39 56.85 54.89 56.59 1,449,803 +2.59(+4.81%)
Mar 08, 2021 55.48 55.79 53.79 53.99 1,652,704 -3.34(-5.83%)
Mar 05, 2021 57.58 57.75 54.08 57.34 1,893,842 +1.63(+2.93%)
Mar 04, 2021 58.67 58.79 55.10 55.70 2,003,658 -4.06(-6.80%)
Mar 03, 2021 61.56 61.64 59.59 59.76 907,780 -1.90(-3.07%)
Mar 02, 2021 61.81 62.26 61.52 61.66 1,293,076 -0.13(-0.20%)
Mar 01, 2021 61.68 61.94 60.97 61.79 1,355,564 +2.74(+4.64%)
Feb 26, 2021 58.97 59.55 57.45 59.05 1,481,815 -0.22(-0.38%)
Feb 25, 2021 62.92 63.10 59.08 59.27 1,968,310 -4.64(-7.25%)
Feb 24, 2021 61.91 63.97 61.69 63.90 1,116,339 +1.14(+1.81%)
Feb 23, 2021 61.99 62.87 57.02 62.77 2,964,703 -1.48(-2.30%)
Feb 22, 2021 65.08 65.08 63.99 64.24 1,491,583 -2.14(-3.22%)
Feb 19, 2021 66.32 66.66 65.81 66.38 1,501,984 +0.05(+0.07%)
Feb 18, 2021 67.77 67.78 65.74 66.33 2,366,361 -4.71(-6.63%)
Feb 17, 2021 72.21 72.40 70.46 71.05 1,746,166 -1.17(-1.61%)
Feb 16, 2021 71.31 72.72 71.01 72.21 2,307,065 +2.55(+3.65%)
Feb 12, 2021 69.17 69.76 68.77 69.67 780,320 +0.50(+0.72%)
Feb 11, 2021 68.58 69.34 68.37 69.17 863,506 +0.63(+0.92%)
Feb 10, 2021 69.56 69.65 67.62 68.54 1,588,098 -0.18(-0.27%)
Feb 09, 2021 68.02 68.72 67.81 68.72 1,399,558 +1.39(+2.06%)
Feb 08, 2021 66.55 67.37 66.41 67.33 1,497,795 +1.59(+2.42%)
Feb 05, 2021 65.72 65.83 65.21 65.74 1,291,237 -0.30(-0.46%)
Feb 04, 2021 66.48 66.51 65.51 66.04 1,208,795 -1.33(-1.98%)
Feb 03, 2021 68.16 68.16 67.22 67.37 1,145,067 -0.28(-0.42%)
Feb 02, 2021 66.90 67.76 66.90 67.66 1,695,463 +2.89(+4.46%)
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.