Skip to main content

GX Lithium & Battery Tech ETF (NY: LIT )

45.41 +0.01 (+0.01%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.90 22.03 21.72 22.02 304,885 +0.30(+1.38%)
Jun 29, 2016 21.58 22.01 21.46 21.72 160,783 +0.46(+2.15%)
Jun 28, 2016 20.91 21.26 20.63 21.26 146,548 +0.98(+4.82%)
Jun 27, 2016 20.95 20.97 20.10 20.29 267,375 -0.78(-3.72%)
Jun 24, 2016 21.73 21.88 21.11 21.07 243,458 -1.51(-6.67%)
Jun 23, 2016 22.42 22.59 22.35 22.58 88,771 +0.42(+1.91%)
Jun 22, 2016 22.29 22.38 22.10 22.15 86,693 -0.23(-1.02%)
Jun 21, 2016 22.43 22.44 22.18 22.38 181,623 +0.28(+1.28%)
Jun 20, 2016 22.20 22.75 22.03 22.10 195,678 +0.37(+1.70%)
Jun 17, 2016 21.84 22.33 21.51 21.73 86,198 +0.01(+0.04%)
Jun 16, 2016 21.62 21.94 21.23 21.72 134,050 -0.11(-0.52%)
Jun 15, 2016 21.71 21.94 21.71 21.84 69,288 +0.30(+1.39%)
Jun 14, 2016 21.59 21.59 21.28 21.54 105,928 -0.11(-0.49%)
Jun 13, 2016 21.96 22.07 21.59 21.64 138,923 -0.34(-1.56%)
Jun 10, 2016 22.24 22.31 21.92 21.99 138,650 -0.49(-2.20%)
Jun 09, 2016 22.73 22.82 22.25 22.48 168,715 -0.23(-1.01%)
Jun 08, 2016 22.67 22.87 22.44 22.71 1,091,216 +0.28(+1.26%)
Jun 07, 2016 22.34 22.46 22.25 22.43 263,271 +0.36(+1.64%)
Jun 06, 2016 21.85 22.25 21.74 22.07 306,247 +0.41(+1.87%)
Jun 03, 2016 21.49 21.67 21.43 21.66 87,238 +0.14(+0.66%)
Jun 02, 2016 21.53 21.53 21.33 21.52 113,050 -0.12(-0.57%)
Jun 01, 2016 21.53 21.66 21.24 21.64 91,878 +0.26(+1.24%)
May 31, 2016 21.57 21.74 21.32 21.38 174,073 +0.18(+0.83%)
May 27, 2016 21.32 21.20 21.20 21.20 158,530 +0.08(+0.38%)
May 26, 2016 21.11 21.18 20.95 21.12 152,552 +0.07(+0.33%)
May 25, 2016 20.81 21.08 20.67 21.05 74,979 +0.37(+1.79%)
May 24, 2016 20.94 20.97 20.63 20.68 116,191 -0.05(-0.22%)
May 23, 2016 20.62 20.89 20.57 20.73 107,688 +0.10(+0.48%)
May 20, 2016 20.44 20.68 20.44 20.63 39,444 +0.21(+1.04%)
May 19, 2016 20.22 20.44 20.07 20.42 75,411 +0.19(+0.96%)
May 18, 2016 20.51 20.71 20.14 20.22 100,851 -0.19(-0.95%)
May 17, 2016 20.64 20.68 20.37 20.42 53,422 -0.14(-0.69%)
May 16, 2016 20.38 20.60 20.38 20.56 56,856 +0.18(+0.86%)
May 13, 2016 20.75 20.78 20.27 20.38 144,283 -0.18(-0.90%)
May 12, 2016 20.57 20.87 20.44 20.57 138,586 +0.01(+0.04%)
May 11, 2016 20.52 20.71 20.27 20.56 134,016 +0.12(+0.60%)
May 10, 2016 20.26 20.44 20.09 20.44 90,668 +0.60(+3.02%)
May 09, 2016 20.26 20.71 19.83 19.84 83,616 -0.23(-1.14%)
May 06, 2016 19.96 20.15 19.83 20.07 89,148 +0.12(+0.62%)
May 05, 2016 20.04 20.15 19.88 19.94 47,371 +0.11(+0.58%)
May 04, 2016 20.04 20.08 19.83 19.83 33,864 -0.33(-1.66%)
May 03, 2016 20.11 20.27 20.06 20.16 64,364 +0.06(+0.31%)
May 02, 2016 20.01 20.11 19.85 20.10 61,218 +0.07(+0.35%)
Apr 29, 2016 20.11 20.24 19.85 20.03 93,192 -0.08(-0.40%)
Apr 28, 2016 20.36 20.44 20.11 20.11 49,155 -0.17(-0.86%)
Apr 27, 2016 20.22 20.58 20.11 20.29 81,961 -0.00(-0.00%)
Apr 26, 2016 20.34 20.39 20.34 20.29 70,999 +0.01(+0.04%)
Apr 25, 2016 20.59 20.66 20.22 20.28 58,873 -0.30(-1.46%)
Apr 22, 2016 20.58 20.72 20.44 20.58 64,156 -0.07(-0.34%)
Apr 21, 2016 20.81 20.81 20.39 20.65 75,203 -0.18(-0.85%)
Apr 20, 2016 20.87 20.88 20.58 20.82 142,346 +0.03(+0.13%)
Apr 19, 2016 20.51 20.88 20.49 20.80 130,970 +0.54(+2.65%)
Apr 18, 2016 20.09 20.27 19.83 20.26 150,749 +0.41(+2.04%)
Apr 15, 2016 19.81 19.89 19.70 19.85 101,027 +0.21(+1.08%)
Apr 14, 2016 19.75 19.83 19.48 19.64 122,294 +0.06(+0.32%)
Apr 13, 2016 19.38 19.61 19.38 19.58 153,144 +0.40(+2.07%)
Apr 12, 2016 19.26 19.36 19.02 19.18 70,933 +0.08(+0.42%)
Apr 11, 2016 19.08 19.22 18.94 19.10 110,598 +0.37(+1.98%)
Apr 08, 2016 18.75 18.98 18.69 18.73 13,824 +0.31(+1.67%)
Apr 07, 2016 18.41 18.44 18.29 18.43 15,582 -0.10(-0.54%)
Apr 06, 2016 18.46 18.64 18.29 18.53 59,479 +0.06(+0.35%)
Apr 05, 2016 18.63 18.66 18.19 18.46 51,701 -0.43(-2.29%)
Apr 04, 2016 19.08 19.08 18.80 18.89 129,705 +0.02(+0.09%)
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.