Skip to main content

GX Lithium & Battery Tech ETF (NY: LIT )

36.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 59.01 59.25 58.63 59.24 337,696 -0.10(-0.17%)
Apr 27, 2023 58.35 59.42 58.35 59.33 448,193 +1.43(+2.46%)
Apr 26, 2023 57.96 58.41 57.79 57.91 464,391 +0.74(+1.29%)
Apr 25, 2023 58.03 58.03 57.13 57.17 478,274 -2.26(-3.81%)
Apr 24, 2023 58.95 59.45 58.85 59.43 498,539 +0.88(+1.49%)
Apr 21, 2023 60.04 60.04 58.23 58.56 891,304 -1.82(-3.01%)
Apr 20, 2023 60.91 61.31 60.16 60.38 537,322 -1.96(-3.14%)
Apr 19, 2023 62.38 62.41 62.16 62.33 179,100 -0.47(-0.75%)
Apr 18, 2023 62.95 63.28 62.62 62.81 309,832 +0.45(+0.73%)
Apr 17, 2023 61.96 62.46 61.96 62.35 274,665 +0.63(+1.02%)
Apr 14, 2023 61.79 62.42 61.47 61.72 180,843 +0.42(+0.69%)
Apr 13, 2023 60.74 61.50 60.38 61.30 482,376 +0.99(+1.65%)
Apr 12, 2023 61.47 61.47 60.27 60.31 540,977 -1.18(-1.92%)
Apr 11, 2023 61.21 61.70 61.07 61.49 342,733 +0.51(+0.84%)
Apr 10, 2023 59.98 61.00 59.86 60.98 562,489 +0.99(+1.66%)
Apr 06, 2023 59.76 60.30 59.52 59.98 244,151 -0.35(-0.59%)
Apr 05, 2023 60.92 60.92 60.02 60.34 378,745 -0.48(-0.79%)
Apr 04, 2023 61.60 61.60 60.52 60.82 468,615 -1.44(-2.31%)
Apr 03, 2023 62.53 62.83 62.08 62.26 417,649 -0.25(-0.39%)
Mar 31, 2023 62.28 62.56 62.05 62.50 203,434 +0.46(+0.75%)
Mar 30, 2023 62.10 62.45 61.67 62.04 355,540 +0.17(+0.27%)
Mar 29, 2023 61.32 61.89 61.15 61.87 475,601 +1.62(+2.69%)
Mar 28, 2023 60.89 60.89 60.17 60.25 478,382 +0.68(+1.14%)
Mar 27, 2023 59.56 59.97 59.33 59.57 267,548 +0.16(+0.26%)
Mar 24, 2023 59.14 59.61 58.85 59.41 237,868 -0.31(-0.53%)
Mar 23, 2023 59.91 60.96 59.42 59.73 310,282 +0.34(+0.58%)
Mar 22, 2023 60.03 60.68 59.32 59.38 429,992 -0.55(-0.92%)
Mar 21, 2023 59.36 60.05 59.18 59.93 606,304 +1.48(+2.52%)
Mar 20, 2023 57.63 58.56 57.48 58.46 787,309 +0.88(+1.52%)
Mar 17, 2023 57.89 58.24 57.14 57.58 373,924 -0.85(-1.45%)
Mar 16, 2023 57.41 58.51 57.25 58.43 361,511 +0.77(+1.33%)
Mar 15, 2023 58.09 58.18 57.06 57.66 484,629 -1.69(-2.85%)
Mar 14, 2023 59.52 59.83 58.94 59.35 327,136 +0.01(+0.02%)
Mar 13, 2023 58.97 59.98 58.45 59.34 848,671 -0.27(-0.45%)
Mar 10, 2023 60.49 60.72 59.40 59.61 479,479 -0.99(-1.64%)
Mar 09, 2023 61.96 62.34 60.52 60.60 455,583 -1.45(-2.33%)
Mar 08, 2023 62.11 62.38 61.70 62.05 286,559 +0.13(+0.21%)
Mar 07, 2023 62.97 63.46 61.88 61.92 267,138 -1.99(-3.11%)
Mar 06, 2023 64.26 64.55 63.76 63.91 449,059 -0.39(-0.61%)
Mar 03, 2023 63.04 64.54 62.99 64.30 353,946 +1.66(+2.65%)
Mar 02, 2023 61.86 62.76 61.51 62.64 282,790 -0.44(-0.70%)
Mar 01, 2023 63.45 63.87 62.83 63.08 281,466 +0.37(+0.60%)
Feb 28, 2023 62.85 63.14 62.62 62.71 356,643 +0.14(+0.22%)
Feb 27, 2023 62.04 62.77 61.85 62.57 631,255 +0.75(+1.21%)
Feb 24, 2023 61.99 62.06 61.34 61.82 428,989 -1.20(-1.90%)
Feb 23, 2023 63.07 63.29 62.21 63.02 518,359 +0.39(+0.63%)
Feb 22, 2023 62.70 63.19 62.33 62.63 528,671 -0.38(-0.61%)
Feb 21, 2023 64.27 64.42 62.94 63.01 606,291 -1.79(-2.76%)
Feb 17, 2023 65.98 65.98 64.19 64.80 762,396 -2.68(-3.96%)
Feb 16, 2023 66.99 68.44 66.48 67.48 426,747 -0.43(-0.64%)
Feb 15, 2023 66.83 67.96 66.83 67.91 385,359 +0.20(+0.29%)
Feb 14, 2023 66.94 68.01 66.76 67.71 234,369 +0.00(+0.00%)
Feb 13, 2023 67.13 67.81 66.98 67.71 351,289 +0.72(+1.07%)
Feb 10, 2023 67.61 67.62 66.70 67.00 382,624 -1.31(-1.92%)
Feb 09, 2023 68.96 69.57 68.08 68.30 285,397 +0.09(+0.13%)
Feb 08, 2023 68.61 68.91 68.13 68.22 246,405 -0.11(-0.16%)
Feb 07, 2023 67.96 68.49 67.38 68.32 254,477 +0.34(+0.51%)
Feb 06, 2023 68.30 68.69 67.77 67.98 402,531 -1.24(-1.79%)
Feb 03, 2023 69.85 70.32 69.02 69.22 528,851 -1.76(-2.48%)
Feb 02, 2023 70.79 71.51 70.47 70.98 545,222 -0.17(-0.24%)
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.