Skip to main content

GX Lithium & Battery Tech ETF (NY: LIT )

45.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 91.69 92.31 89.84 90.98 1,210,736 -1.11(-1.20%)
Nov 29, 2021 91.66 92.32 90.99 92.09 911,638 +2.02(+2.24%)
Nov 26, 2021 89.66 90.28 89.19 90.07 984,171 -2.11(-2.29%)
Nov 24, 2021 91.09 92.18 90.21 92.18 851,008 +0.24(+0.27%)
Nov 23, 2021 93.24 93.90 91.23 91.94 1,383,495 -1.60(-1.72%)
Nov 22, 2021 94.35 95.03 92.58 93.54 1,673,284 +1.66(+1.81%)
Nov 19, 2021 90.64 91.94 90.64 91.88 1,216,306 +0.97(+1.07%)
Nov 18, 2021 91.40 91.06 90.18 90.91 972,908 -0.28(-0.31%)
Nov 17, 2021 91.36 91.57 90.80 91.19 904,043 +0.67(+0.73%)
Nov 16, 2021 90.66 90.66 89.50 90.53 1,299,015 -0.71(-0.78%)
Nov 15, 2021 91.96 91.96 90.55 91.24 2,021,495 -2.49(-2.65%)
Nov 12, 2021 93.70 93.79 92.96 93.73 1,401,958 -0.06(-0.06%)
Nov 11, 2021 92.26 94.59 91.85 93.79 2,522,792 +3.24(+3.58%)
Nov 10, 2021 91.89 90.55 1,452,163 -2.34(-2.52%)
Nov 09, 2021 94.66 94.75 92.23 92.89 1,371,346 -1.34(-1.42%)
Nov 08, 2021 93.09 94.53 92.98 94.23 1,451,780 +2.87(+3.14%)
Nov 05, 2021 92.06 92.06 90.70 91.36 1,141,596 -1.27(-1.37%)
Nov 04, 2021 92.13 92.75 91.58 92.63 1,362,010 +1.77(+1.95%)
Nov 03, 2021 90.01 90.91 89.19 90.86 1,129,136 +0.32(+0.36%)
Nov 02, 2021 90.47 90.62 89.84 90.54 1,006,651 +0.37(+0.41%)
Nov 01, 2021 90.39 89.47 88.92 90.17 1,171,346 +0.24(+0.27%)
Oct 29, 2021 88.93 89.93 88.34 89.92 1,382,969 +0.68(+0.77%)
Oct 28, 2021 87.96 89.26 87.58 89.24 1,036,067 +1.08(+1.22%)
Oct 27, 2021 89.45 89.82 88.06 88.16 969,608 -0.40(-0.45%)
Oct 26, 2021 89.05 88.56 1,322,455 -0.72(-0.81%)
Oct 25, 2021 87.69 89.45 87.50 89.29 1,588,066 +3.34(+3.88%)
Oct 22, 2021 86.11 87.07 85.67 85.95 825,244 -0.25(-0.30%)
Oct 21, 2021 85.92 86.29 85.51 86.21 596,063 -0.75(-0.87%)
Oct 20, 2021 87.04 87.22 86.44 86.96 732,139 +0.18(+0.20%)
Oct 19, 2021 87.03 87.64 86.35 86.78 1,338,663 +0.33(+0.38%)
Oct 18, 2021 85.04 86.78 84.98 86.45 1,262,777 +2.47(+2.94%)
Oct 15, 2021 84.09 84.38 83.80 83.98 1,007,635 +1.09(+1.31%)
Oct 14, 2021 82.33 82.94 81.95 82.90 844,160 +0.62(+0.75%)
Oct 13, 2021 80.69 82.38 80.62 82.28 1,238,293 +3.68(+4.68%)
Oct 12, 2021 78.38 79.22 78.28 78.60 632,257 -0.41(-0.52%)
Oct 11, 2021 79.04 79.88 78.93 79.01 473,522 +0.52(+0.66%)
Oct 08, 2021 79.33 79.33 78.28 78.50 493,085 -1.44(-1.80%)
Oct 07, 2021 79.71 80.45 79.57 79.93 561,226 +1.62(+2.07%)
Oct 06, 2021 77.98 78.46 76.86 78.31 737,166 -1.06(-1.33%)
Oct 05, 2021 78.52 79.69 78.17 79.37 703,500 +2.38(+3.09%)
Oct 04, 2021 78.97 79.38 76.88 76.99 1,105,348 -2.58(-3.25%)
Oct 01, 2021 79.84 80.10 78.49 79.57 597,709 -0.62(-0.77%)
Sep 30, 2021 80.57 81.50 80.07 80.19 631,954 +2.18(+2.80%)
Sep 29, 2021 78.57 78.91 77.95 78.01 533,209 -0.62(-0.78%)
Sep 28, 2021 79.71 79.71 78.21 78.62 1,029,890 -2.64(-3.25%)
Sep 27, 2021 81.35 81.35 80.61 81.26 724,854 -0.03(-0.04%)
Sep 24, 2021 81.46 81.58 80.75 81.29 520,728 -0.55(-0.67%)
Sep 23, 2021 81.46 82.05 81.40 81.84 579,839 +1.11(+1.37%)
Sep 22, 2021 79.79 81.38 79.79 80.74 736,288 +1.73(+2.19%)
Sep 21, 2021 78.26 79.27 78.08 79.00 883,850 +1.27(+1.64%)
Sep 20, 2021 78.74 78.84 76.97 77.73 1,565,441 -4.01(-4.91%)
Sep 17, 2021 82.19 82.24 81.11 81.74 824,313 -0.54(-0.65%)
Sep 16, 2021 82.59 82.71 81.65 82.28 1,148,896 -2.86(-3.36%)
Sep 15, 2021 84.45 85.22 84.07 85.14 927,739 +1.14(+1.36%)
Sep 14, 2021 84.17 84.69 83.61 83.99 1,094,046 +2.09(+2.56%)
Sep 13, 2021 83.29 83.50 81.21 81.90 1,476,666 -1.39(-1.67%)
Sep 10, 2021 83.97 84.83 83.20 83.29 869,089 +0.28(+0.34%)
Sep 09, 2021 82.16 83.58 82.16 83.01 511,213 +0.84(+1.02%)
Sep 08, 2021 83.13 83.25 81.60 82.16 723,432 -1.04(-1.25%)
Sep 07, 2021 83.16 83.50 83.00 83.20 1,071,116 +2.53(+3.14%)
Sep 03, 2021 80.60 80.81 80.33 80.67 873,419 -1.14(-1.40%)
Sep 02, 2021 81.51 82.41 81.45 81.81 895,029 -0.54(-0.65%)
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.