Skip to main content

GX Lithium & Battery Tech ETF (NY: LIT )

45.29 -0.11 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 80.62 81.77 80.52 81.48 672,204 +0.58(+0.71%)
Jul 29, 2021 80.23 81.47 79.98 80.90 850,279 +2.50(+3.19%)
Jul 28, 2021 77.17 78.46 77.07 78.40 933,300 +3.22(+4.28%)
Jul 27, 2021 76.31 76.32 73.99 75.18 1,519,823 -3.54(-4.50%)
Jul 26, 2021 78.51 78.92 78.17 78.72 839,702 +0.12(+0.15%)
Jul 23, 2021 79.35 79.45 78.04 78.60 926,162 -1.39(-1.74%)
Jul 22, 2021 80.39 80.52 79.49 79.99 1,199,422 +0.20(+0.25%)
Jul 21, 2021 78.97 80.00 78.76 79.80 1,458,511 +3.50(+4.59%)
Jul 20, 2021 75.24 76.39 74.75 76.29 1,322,624 +2.33(+3.15%)
Jul 19, 2021 73.56 74.10 72.77 73.97 1,184,726 -1.57(-2.07%)
Jul 16, 2021 76.98 77.11 75.31 75.53 1,068,447 -2.54(-3.26%)
Jul 15, 2021 77.65 78.90 77.45 78.07 682,515 +1.16(+1.51%)
Jul 14, 2021 78.06 78.26 76.62 76.91 1,125,186 -1.88(-2.38%)
Jul 13, 2021 79.24 79.49 78.55 78.79 1,045,210 -1.02(-1.27%)
Jul 12, 2021 78.69 80.28 78.27 79.81 1,799,561 +3.31(+4.32%)
Jul 09, 2021 75.14 76.60 74.85 76.50 1,127,058 +2.35(+3.17%)
Jul 08, 2021 73.28 74.24 72.90 74.15 666,049 +0.38(+0.52%)
Jul 07, 2021 73.45 74.25 73.18 73.77 1,091,468 +2.53(+3.56%)
Jul 06, 2021 71.42 71.90 70.68 71.24 572,573 +0.73(+1.04%)
Jul 02, 2021 70.48 70.59 69.95 70.50 347,236 +0.01(+0.01%)
Jul 01, 2021 70.88 70.89 70.15 70.49 429,476 -0.40(-0.57%)
Jun 30, 2021 70.60 70.93 70.54 70.89 431,579 +0.50(+0.71%)
Jun 29, 2021 70.26 70.49 69.97 70.39 358,042 -0.10(-0.14%)
Jun 28, 2021 69.91 70.55 69.68 70.50 865,161 +1.06(+1.52%)
Jun 25, 2021 69.53 69.82 69.35 69.44 622,623 +0.92(+1.34%)
Jun 24, 2021 68.45 68.60 67.78 68.52 711,649 -0.18(-0.26%)
Jun 23, 2021 68.08 68.84 67.75 68.70 726,506 +1.57(+2.35%)
Jun 22, 2021 66.77 67.21 66.43 67.12 330,911 -0.10(-0.15%)
Jun 21, 2021 66.76 67.33 66.58 67.22 336,421 +0.46(+0.69%)
Jun 18, 2021 66.90 67.19 66.90 66.76 317,315 +0.33(+0.50%)
Jun 17, 2021 66.14 66.72 65.63 66.43 404,310 +1.10(+1.68%)
Jun 16, 2021 66.15 66.17 64.71 65.33 882,819 -2.67(-3.93%)
Jun 15, 2021 68.54 68.56 67.61 68.00 405,048 -0.56(-0.81%)
Jun 14, 2021 68.81 68.81 68.11 68.56 571,343 -0.18(-0.26%)
Jun 11, 2021 68.29 68.75 68.10 68.74 557,206 +1.23(+1.83%)
Jun 10, 2021 67.78 68.05 67.29 67.50 702,221 +1.00(+1.50%)
Jun 09, 2021 66.83 67.08 66.41 66.51 326,706 -0.25(-0.38%)
Jun 08, 2021 66.92 66.99 66.07 66.76 499,420 -0.39(-0.58%)
Jun 07, 2021 67.18 67.41 66.57 67.15 808,228 -0.44(-0.65%)
Jun 04, 2021 66.56 67.65 66.40 67.59 706,003 +1.94(+2.95%)
Jun 03, 2021 66.09 66.09 65.33 65.66 767,537 -1.04(-1.55%)
Jun 02, 2021 66.57 66.69 66.28 66.69 621,460 +0.27(+0.41%)
Jun 01, 2021 66.01 66.77 65.98 66.42 924,119 +1.45(+2.23%)
May 28, 2021 64.41 65.25 64.32 64.97 937,415 +1.65(+2.61%)
May 27, 2021 62.69 63.55 62.60 63.32 619,137 +0.73(+1.17%)
May 26, 2021 62.21 62.62 61.82 62.59 402,005 +0.08(+0.13%)
May 25, 2021 62.51 62.92 62.22 62.51 423,238 +0.55(+0.88%)
May 24, 2021 61.53 62.11 61.31 61.96 517,147 +1.06(+1.73%)
May 21, 2021 61.19 61.38 60.70 60.90 287,655 -0.16(-0.26%)
May 20, 2021 60.63 61.22 60.63 61.06 480,994 +0.78(+1.30%)
May 19, 2021 59.46 60.43 59.46 60.28 465,032 +0.19(+0.31%)
May 18, 2021 59.87 60.42 59.67 60.09 465,387 +0.77(+1.30%)
May 17, 2021 59.49 59.91 58.92 59.32 548,982 +0.04(+0.07%)
May 14, 2021 58.30 59.38 58.23 59.28 540,299 +1.88(+3.27%)
May 13, 2021 57.32 58.15 56.99 57.40 863,317 -0.04(-0.07%)
May 12, 2021 58.29 58.97 57.22 57.44 847,576 -1.77(-2.99%)
May 11, 2021 57.96 59.45 57.55 59.21 1,396,611 -1.03(-1.70%)
May 10, 2021 61.25 61.53 60.09 60.24 549,669 -0.57(-0.93%)
May 07, 2021 60.60 60.83 59.92 60.81 463,338 +0.18(+0.29%)
May 06, 2021 61.10 61.13 59.98 60.63 507,549 -1.00(-1.62%)
May 05, 2021 61.44 61.90 61.01 61.63 434,183 +1.03(+1.69%)
May 04, 2021 60.87 60.97 60.05 60.60 915,381 -0.90(-1.46%)
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.