Skip to main content

GX Lithium & Battery Tech ETF (NY: LIT )

45.37 -0.03 (-0.06%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 38.46 38.49 37.98 38.39 399,792 -0.21(-0.53%)
Aug 28, 2020 38.37 38.63 38.37 38.60 304,062 +0.44(+1.15%)
Aug 27, 2020 38.27 38.33 37.84 38.16 400,646 +0.36(+0.96%)
Aug 26, 2020 37.56 37.86 37.54 37.80 330,667 +0.04(+0.10%)
Aug 25, 2020 37.69 37.82 37.53 37.76 252,835 +0.21(+0.57%)
Aug 24, 2020 37.54 37.63 37.25 37.54 297,609 +0.69(+1.88%)
Aug 21, 2020 36.77 36.88 36.72 36.85 181,577 +0.08(+0.21%)
Aug 20, 2020 36.43 36.88 36.24 36.77 462,163 -0.36(-0.97%)
Aug 19, 2020 37.55 37.56 37.10 37.13 312,745 -0.70(-1.86%)
Aug 18, 2020 38.03 38.05 37.71 37.84 309,435 -0.16(-0.41%)
Aug 17, 2020 37.70 38.00 37.69 37.99 303,308 +0.54(+1.43%)
Aug 14, 2020 37.51 37.59 37.35 37.46 182,191 -0.23(-0.62%)
Aug 13, 2020 37.94 37.94 37.55 37.69 281,401 -0.25(-0.67%)
Aug 12, 2020 37.79 38.02 37.63 37.94 345,549 +0.53(+1.41%)
Aug 11, 2020 37.40 37.69 37.31 37.42 454,088 +0.04(+0.10%)
Aug 10, 2020 37.28 37.38 37.13 37.38 361,618 +0.12(+0.31%)
Aug 07, 2020 37.26 37.38 37.03 37.26 377,799 -0.15(-0.39%)
Aug 06, 2020 37.46 37.49 37.11 37.41 591,852 +0.06(+0.16%)
Aug 05, 2020 37.07 37.47 37.06 37.35 308,371 +0.24(+0.66%)
Aug 04, 2020 36.27 36.67 36.18 37.10 315,594 +0.48(+1.31%)
Aug 03, 2020 36.22 36.67 36.08 36.63 528,831 +1.56(+4.46%)
Jul 31, 2020 35.25 35.25 34.80 35.06 202,059 +0.30(+0.87%)
Jul 30, 2020 34.68 34.83 34.37 34.76 194,598 -0.29(-0.84%)
Jul 29, 2020 34.90 35.21 34.71 35.05 257,480 +0.71(+2.08%)
Jul 28, 2020 34.52 34.61 34.29 34.34 273,869 +0.07(+0.20%)
Jul 27, 2020 34.07 34.35 33.86 34.27 387,488 +0.20(+0.57%)
Jul 24, 2020 34.19 34.19 33.60 34.08 429,517 -1.56(-4.38%)
Jul 23, 2020 35.93 36.05 35.40 35.64 284,516 +0.09(+0.25%)
Jul 22, 2020 35.56 35.64 35.38 35.55 177,071 +0.00(+0.00%)
Jul 21, 2020 35.77 35.84 35.52 35.55 246,202 +0.00(+0.00%)
Jul 20, 2020 35.15 35.64 35.05 35.55 352,071 +0.79(+2.28%)
Jul 17, 2020 34.74 34.84 34.59 34.76 296,176 +0.04(+0.11%)
Jul 16, 2020 35.15 35.40 34.49 34.72 432,388 -1.53(-4.23%)
Jul 15, 2020 36.32 36.36 35.96 36.26 346,793 -0.03(-0.08%)
Jul 14, 2020 35.96 36.32 35.61 36.28 683,292 -0.46(-1.25%)
Jul 13, 2020 37.09 37.80 36.72 36.74 957,647 +1.22(+3.44%)
Jul 10, 2020 35.10 35.53 34.96 35.52 360,389 +0.76(+2.19%)
Jul 09, 2020 35.26 35.29 34.58 34.76 337,217 -0.06(-0.17%)
Jul 08, 2020 34.57 34.84 34.44 34.82 355,108 +0.47(+1.36%)
Jul 07, 2020 34.54 34.91 34.32 34.35 742,991 +0.26(+0.77%)
Jul 06, 2020 33.31 34.16 33.30 34.09 601,591 +2.48(+7.85%)
Jul 02, 2020 31.66 31.85 31.48 31.61 370,732 +0.50(+1.60%)
Jul 01, 2020 31.07 31.30 31.00 31.11 306,547 +0.21(+0.66%)
Jun 30, 2020 30.73 31.01 30.71 30.90 350,718 +0.21(+0.70%)
Jun 29, 2020 30.44 30.72 30.26 30.69 222,719 +0.34(+1.13%)
Jun 26, 2020 30.53 30.66 30.24 30.35 217,000 -0.17(-0.54%)
Jun 25, 2020 30.28 30.59 30.14 30.51 248,676 +0.08(+0.26%)
Jun 24, 2020 30.76 30.85 30.27 30.43 329,505 -0.52(-1.69%)
Jun 23, 2020 31.11 31.18 30.93 30.96 238,682 +0.14(+0.44%)
Jun 22, 2020 30.65 30.83 30.50 30.82 203,255 +0.39(+1.28%)
Jun 19, 2020 30.66 30.87 30.37 30.43 190,338 +0.30(+1.00%)
Jun 18, 2020 30.02 30.24 29.94 30.13 154,602 +0.20(+0.68%)
Jun 17, 2020 30.14 30.14 29.91 29.93 149,954 -0.18(-0.61%)
Jun 16, 2020 30.20 30.39 29.64 30.11 315,379 +0.88(+3.02%)
Jun 15, 2020 28.39 29.45 28.25 29.23 378,121 -0.42(-1.41%)
Jun 12, 2020 30.06 30.08 29.07 29.65 304,912 +0.48(+1.63%)
Jun 11, 2020 30.21 30.44 29.14 29.17 742,410 -2.26(-7.20%)
Jun 10, 2020 31.54 31.69 31.21 31.44 518,129 +0.17(+0.56%)
Jun 09, 2020 31.45 31.56 30.91 31.26 492,648 -0.54(-1.71%)
Jun 08, 2020 31.09 31.80 30.97 31.80 530,513 +0.98(+3.18%)
Jun 05, 2020 30.43 30.94 30.43 30.82 483,104 +1.27(+4.31%)
Jun 04, 2020 29.36 29.65 29.29 29.55 248,466 +0.04(+0.13%)
Jun 03, 2020 29.24 29.67 29.21 29.51 326,126 +0.56(+1.95%)
Jun 02, 2020 28.85 29.06 28.66 28.95 310,446 +0.40(+1.40%)
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.