Skip to main content

GX Lithium & Battery Tech ETF (NY: LIT )

45.37 -0.03 (-0.07%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 70.58 71.63 70.20 71.23 591,191 +0.04(+0.06%)
Jun 29, 2022 72.03 72.40 70.82 71.19 799,029 -2.63(-3.56%)
Jun 28, 2022 75.36 75.86 73.77 73.82 696,836 -0.94(-1.26%)
Jun 27, 2022 74.38 75.23 74.38 74.76 923,938 +0.47(+0.63%)
Jun 24, 2022 73.31 74.34 72.88 74.29 507,867 +2.06(+2.85%)
Jun 23, 2022 72.18 72.68 71.41 72.23 817,189 +0.98(+1.38%)
Jun 22, 2022 70.82 71.77 70.79 71.25 907,862 -1.15(-1.58%)
Jun 21, 2022 71.79 72.61 71.68 72.40 567,224 +1.49(+2.10%)
Jun 17, 2022 69.97 71.27 69.79 70.91 776,402 +2.61(+3.82%)
Jun 16, 2022 68.83 69.70 67.78 68.30 850,705 -2.18(-3.09%)
Jun 15, 2022 70.06 71.06 69.17 70.48 432,637 +0.27(+0.39%)
Jun 14, 2022 69.80 70.62 69.60 70.20 506,733 +1.11(+1.60%)
Jun 13, 2022 70.07 70.69 68.70 69.10 945,271 -1.99(-2.80%)
Jun 10, 2022 71.16 72.03 70.94 71.09 790,548 +0.16(+0.22%)
Jun 09, 2022 72.76 72.76 70.89 70.93 429,536 -2.84(-3.85%)
Jun 08, 2022 74.48 74.78 73.59 73.77 315,196 -0.60(-0.80%)
Jun 07, 2022 73.48 74.57 73.19 74.37 443,384 -0.38(-0.51%)
Jun 06, 2022 74.91 75.49 74.41 74.75 615,064 +1.89(+2.60%)
Jun 03, 2022 72.83 73.45 72.51 72.86 534,196 -0.73(-0.99%)
Jun 02, 2022 70.86 73.75 70.86 73.59 616,956 +3.10(+4.39%)
Jun 01, 2022 72.07 72.40 69.85 70.49 1,287,184 -1.66(-2.30%)
May 31, 2022 73.21 73.60 72.01 72.14 926,675 -0.73(-1.00%)
May 27, 2022 71.33 72.91 71.33 72.87 982,915 +1.73(+2.44%)
May 26, 2022 68.84 71.39 68.78 71.14 1,074,826 +2.29(+3.33%)
May 25, 2022 68.44 69.17 68.07 68.84 550,743 -0.60(-0.86%)
May 24, 2022 69.97 70.00 68.46 69.44 1,175,942 -1.52(-2.14%)
May 23, 2022 70.41 71.15 69.98 70.96 457,086 +0.98(+1.40%)
May 20, 2022 70.67 71.32 68.57 69.98 862,854 +0.01(+0.01%)
May 19, 2022 68.60 70.62 68.59 69.97 645,918 +2.28(+3.37%)
May 18, 2022 69.10 69.73 67.56 67.69 796,066 -1.25(-1.82%)
May 17, 2022 68.07 69.03 67.89 68.94 679,600 +3.62(+5.54%)
May 16, 2022 66.06 66.42 65.12 65.32 817,913 -0.87(-1.32%)
May 13, 2022 64.33 66.41 64.33 66.20 764,150 +3.29(+5.24%)
May 12, 2022 62.31 63.98 61.92 62.90 1,253,033 -0.49(-0.77%)
May 11, 2022 64.33 65.83 63.35 63.39 706,040 +0.39(+0.62%)
May 10, 2022 63.71 64.55 62.06 63.00 722,420 +1.19(+1.92%)
May 09, 2022 63.65 64.22 61.68 61.81 1,080,718 -3.79(-5.78%)
May 06, 2022 65.79 66.16 64.63 65.61 617,090 -0.10(-0.15%)
May 05, 2022 68.21 68.24 64.93 65.71 933,304 -1.82(-2.70%)
May 04, 2022 65.70 67.70 64.98 67.53 907,404 +2.18(+3.33%)
May 03, 2022 64.48 65.59 64.33 65.35 485,775 +1.00(+1.55%)
May 02, 2022 63.84 64.43 63.04 64.35 493,627 +0.20(+0.31%)
Apr 29, 2022 64.91 66.37 64.11 64.16 742,814 +0.37(+0.58%)
Apr 28, 2022 64.00 64.20 62.28 63.78 818,134 +0.74(+1.17%)
Apr 27, 2022 62.53 63.83 62.51 63.05 734,742 +2.57(+4.25%)
Apr 26, 2022 62.69 62.73 60.44 60.48 1,304,807 -3.09(-4.86%)
Apr 25, 2022 63.65 63.70 62.07 63.57 1,650,731 -2.35(-3.57%)
Apr 22, 2022 66.85 67.48 65.79 65.92 725,847 -1.48(-2.20%)
Apr 21, 2022 70.54 70.57 66.87 67.40 1,141,900 -2.36(-3.39%)
Apr 20, 2022 71.14 71.17 69.44 69.76 606,132 -1.80(-2.52%)
Apr 19, 2022 70.00 71.63 69.79 71.57 667,252 +0.99(+1.40%)
Apr 18, 2022 70.98 71.06 70.17 70.58 469,971 -0.25(-0.36%)
Apr 14, 2022 71.82 71.90 70.78 70.83 377,273 -0.77(-1.08%)
Apr 13, 2022 70.14 71.67 70.14 71.61 476,637 +1.46(+2.08%)
Apr 12, 2022 70.96 71.57 69.91 70.15 560,773 +0.10(+0.14%)
Apr 11, 2022 70.51 70.89 69.76 70.05 784,330 -3.08(-4.21%)
Apr 08, 2022 73.59 73.65 72.76 73.12 439,140 -0.66(-0.89%)
Apr 07, 2022 73.66 74.16 72.55 73.78 577,175 -0.46(-0.62%)
Apr 06, 2022 74.98 75.27 73.44 74.24 750,480 -2.12(-2.77%)
Apr 05, 2022 78.80 78.83 76.11 76.36 638,806 -2.10(-2.67%)
Apr 04, 2022 77.38 78.52 77.08 78.46 912,394 +1.79(+2.34%)
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.