Skip to main content

GX Lithium & Battery Tech ETF (NY: LIT )

45.39 -0.01 (-0.02%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 65.87 65.90 63.69 64.13 1,937,528 -3.06(-4.56%)
Jan 28, 2021 66.84 67.53 66.33 67.19 1,406,825 -0.49(-0.72%)
Jan 27, 2021 68.87 68.87 67.58 67.68 1,330,273 -2.33(-3.32%)
Jan 26, 2021 70.71 70.76 69.88 70.01 1,132,515 -0.58(-0.82%)
Jan 25, 2021 70.84 71.09 69.54 70.58 1,516,754 +0.34(+0.49%)
Jan 22, 2021 69.85 70.27 69.63 70.24 1,169,246 +0.37(+0.53%)
Jan 21, 2021 69.88 69.99 69.10 69.87 1,601,942 +0.85(+1.23%)
Jan 20, 2021 69.44 69.58 68.70 69.02 1,596,191 +1.33(+1.96%)
Jan 19, 2021 67.61 67.81 67.01 67.69 1,711,422 +0.91(+1.36%)
Jan 15, 2021 67.24 67.46 66.07 66.78 1,382,765 -0.70(-1.04%)
Jan 14, 2021 68.18 68.18 67.20 67.48 1,399,412 -0.90(-1.32%)
Jan 13, 2021 69.14 69.14 67.97 68.38 1,247,760 -1.34(-1.92%)
Jan 12, 2021 69.33 69.76 68.45 69.72 1,810,234 +2.02(+2.99%)
Jan 11, 2021 67.82 67.97 66.74 67.70 1,889,285 -1.60(-2.31%)
Jan 08, 2021 71.31 71.34 68.45 69.30 2,589,643 -1.61(-2.28%)
Jan 07, 2021 70.80 71.22 69.81 70.92 2,648,682 +2.88(+4.24%)
Jan 06, 2021 68.66 69.73 66.83 68.03 4,000,833 -1.73(-2.48%)
Jan 05, 2021 65.52 70.90 65.50 69.76 5,254,929 +4.93(+7.60%)
Jan 04, 2021 64.68 65.30 64.05 64.83 2,254,400 +4.31(+7.13%)
Dec 31, 2020 60.52 60.52 60.52 1,645,343 -0.41(-0.67%)
Dec 30, 2020 59.46 60.97 59.36 60.93 1,645,343 +3.07(+5.30%)
Dec 29, 2020 58.99 59.01 57.61 57.86 1,574,642 -1.53(-2.58%)
Dec 28, 2020 59.48 59.56 59.29 59.40 1,322,672 +1.55(+2.68%)
Dec 24, 2020 58.40 58.53 57.61 57.84 902,355 -0.47(-0.80%)
Dec 23, 2020 58.48 58.51 57.90 58.31 1,033,878 +0.80(+1.39%)
Dec 22, 2020 57.90 57.93 56.98 57.51 953,944 -0.25(-0.44%)
Dec 21, 2020 56.35 57.83 56.35 57.77 1,151,345 +1.85(+3.30%)
Dec 18, 2020 55.89 56.00 55.49 55.92 1,024,635 +0.68(+1.24%)
Dec 17, 2020 55.17 55.25 54.85 55.24 641,746 +0.26(+0.48%)
Dec 16, 2020 55.29 55.34 54.69 54.97 802,102 +0.12(+0.21%)
Dec 15, 2020 54.35 54.89 54.21 54.86 702,666 +1.25(+2.33%)
Dec 14, 2020 53.70 54.12 53.51 53.61 518,954 +0.84(+1.59%)
Dec 11, 2020 53.27 53.31 52.53 52.77 517,079 -0.95(-1.76%)
Dec 10, 2020 52.73 53.78 52.53 53.71 675,370 +0.40(+0.75%)
Dec 09, 2020 55.35 55.42 52.95 53.31 1,163,765 -1.45(-2.66%)
Dec 08, 2020 53.63 54.77 53.37 54.77 1,127,436 +1.40(+2.62%)
Dec 07, 2020 52.74 53.40 52.67 53.37 854,936 +0.93(+1.77%)
Dec 04, 2020 51.63 52.46 51.59 52.44 555,689 +1.31(+2.56%)
Dec 03, 2020 51.56 51.69 51.02 51.14 444,752 -0.02(-0.04%)
Dec 02, 2020 51.02 51.21 50.63 51.16 436,108 -0.57(-1.10%)
Dec 01, 2020 51.93 52.09 51.48 51.72 644,201 +0.73(+1.44%)
Nov 30, 2020 52.32 52.35 50.88 50.99 654,037 -0.99(-1.90%)
Nov 27, 2020 51.97 52.16 51.85 51.98 477,139 +0.21(+0.40%)
Nov 25, 2020 51.57 51.77 51.26 51.77 951,103 -1.35(-2.54%)
Nov 24, 2020 53.13 53.21 52.28 53.12 1,648,059 +1.72(+3.34%)
Nov 23, 2020 51.04 51.56 50.83 51.40 1,158,936 +1.51(+3.03%)
Nov 20, 2020 49.23 49.93 49.22 49.89 639,360 +1.15(+2.36%)
Nov 19, 2020 48.43 48.73 48.25 48.73 368,317 +0.68(+1.42%)
Nov 18, 2020 48.85 49.01 48.33 48.05 553,301 -1.04(-2.11%)
Nov 17, 2020 49.36 49.43 48.75 49.09 548,860 -0.35(-0.71%)
Nov 16, 2020 49.08 49.46 48.76 49.44 651,714 +0.71(+1.46%)
Nov 13, 2020 48.34 48.74 48.05 48.72 513,290 +1.12(+2.36%)
Nov 12, 2020 47.69 48.18 47.43 47.60 400,339 +0.03(+0.06%)
Nov 11, 2020 47.55 47.69 47.27 47.57 513,948 -0.63(-1.32%)
Nov 10, 2020 49.07 49.07 47.47 48.21 780,933 -1.16(-2.35%)
Nov 09, 2020 50.33 50.68 49.10 49.37 1,078,476 +1.35(+2.81%)
Nov 06, 2020 47.71 48.14 47.16 48.02 610,480 -0.15(-0.30%)
Nov 05, 2020 46.84 48.27 46.44 48.17 1,320,709 +3.43(+7.66%)
Nov 04, 2020 44.80 45.00 43.82 44.74 806,893 +0.56(+1.26%)
Nov 03, 2020 44.18 44.37 43.73 44.18 819,663 +0.61(+1.39%)
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.