Skip to main content

GX Lithium & Battery Tech ETF (NY: LIT )

45.29 -0.11 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 57.09 57.37 56.72 57.17 696,863 +0.58(+1.02%)
Mar 30, 2021 56.20 56.82 55.85 56.59 515,611 +0.74(+1.33%)
Mar 29, 2021 56.43 56.58 55.68 55.85 529,468 -1.18(-2.07%)
Mar 26, 2021 56.43 57.07 55.93 57.03 539,730 +1.74(+3.15%)
Mar 25, 2021 53.78 55.37 53.66 55.29 800,244 +1.36(+2.52%)
Mar 24, 2021 55.51 55.63 53.85 53.93 1,136,125 -1.43(-2.58%)
Mar 23, 2021 56.82 56.82 55.10 55.36 828,265 -2.62(-4.52%)
Mar 22, 2021 58.47 58.52 57.53 57.98 584,965 -0.22(-0.39%)
Mar 19, 2021 58.45 58.53 57.49 58.20 698,029 +0.05(+0.08%)
Mar 18, 2021 59.09 59.55 58.09 58.16 799,745 -1.55(-2.60%)
Mar 17, 2021 58.67 59.85 58.30 59.71 817,912 +1.01(+1.72%)
Mar 16, 2021 59.62 59.65 58.22 58.70 1,122,051 -0.58(-0.97%)
Mar 15, 2021 59.62 59.62 58.68 59.28 896,232 -0.28(-0.48%)
Mar 12, 2021 59.64 59.70 58.85 59.56 832,809 -1.17(-1.93%)
Mar 11, 2021 59.92 60.89 59.37 60.74 1,470,738 +3.36(+5.86%)
Mar 10, 2021 58.05 58.38 57.06 57.37 1,303,445 +0.43(+0.76%)
Mar 09, 2021 55.74 57.21 55.23 56.94 1,440,738 +2.61(+4.81%)
Mar 08, 2021 55.83 56.14 54.13 54.33 1,642,370 -3.36(-5.83%)
Mar 05, 2021 57.94 58.11 54.42 57.70 1,882,001 +1.64(+2.93%)
Mar 04, 2021 59.04 59.16 55.45 56.05 1,991,130 -4.09(-6.80%)
Mar 03, 2021 61.95 62.03 59.96 60.14 902,104 -1.91(-3.07%)
Mar 02, 2021 62.19 62.65 61.91 62.05 1,284,991 -0.13(-0.20%)
Mar 01, 2021 62.07 62.33 61.35 62.17 1,347,088 +2.76(+4.64%)
Feb 26, 2021 59.34 59.93 57.81 59.42 1,472,550 -0.22(-0.38%)
Feb 25, 2021 63.32 63.49 59.46 59.64 1,956,003 -4.66(-7.25%)
Feb 24, 2021 62.30 64.37 62.08 64.31 1,109,359 +1.14(+1.81%)
Feb 23, 2021 62.38 63.27 57.38 63.16 2,946,166 -1.49(-2.30%)
Feb 22, 2021 65.49 65.49 64.39 64.65 1,482,257 -2.15(-3.22%)
Feb 19, 2021 66.74 67.08 66.22 66.80 1,492,593 +0.05(+0.07%)
Feb 18, 2021 68.20 68.21 66.15 66.75 2,351,565 -4.74(-6.63%)
Feb 17, 2021 72.67 72.85 70.91 71.49 1,735,248 -1.17(-1.61%)
Feb 16, 2021 71.76 73.18 71.45 72.67 2,292,640 +2.56(+3.65%)
Feb 12, 2021 69.61 70.20 69.21 70.11 775,441 +0.50(+0.72%)
Feb 11, 2021 69.01 69.77 68.80 69.61 858,107 +0.64(+0.92%)
Feb 10, 2021 70.00 70.09 68.04 68.97 1,578,168 -0.19(-0.27%)
Feb 09, 2021 68.45 69.16 68.24 69.16 1,390,807 +1.40(+2.06%)
Feb 08, 2021 66.97 67.80 66.83 67.76 1,488,430 +1.60(+2.42%)
Feb 05, 2021 66.14 66.25 65.62 66.15 1,283,164 -0.30(-0.46%)
Feb 04, 2021 66.90 66.93 65.92 66.46 1,201,237 -1.34(-1.98%)
Feb 03, 2021 68.59 68.59 67.64 67.80 1,137,907 -0.28(-0.42%)
Feb 02, 2021 67.32 68.19 67.32 68.08 1,684,862 +2.90(+4.46%)
Feb 01, 2021 65.42 65.50 64.55 65.18 1,520,921 +1.05(+1.63%)
Jan 29, 2021 65.87 65.90 63.69 64.13 1,937,528 -3.06(-4.56%)
Jan 28, 2021 66.84 67.53 66.33 67.19 1,406,825 -0.49(-0.72%)
Jan 27, 2021 68.87 68.87 67.58 67.68 1,330,273 -2.33(-3.32%)
Jan 26, 2021 70.71 70.76 69.88 70.01 1,132,515 -0.58(-0.82%)
Jan 25, 2021 70.84 71.09 69.54 70.58 1,516,754 +0.34(+0.49%)
Jan 22, 2021 69.85 70.27 69.63 70.24 1,169,246 +0.37(+0.53%)
Jan 21, 2021 69.88 69.99 69.10 69.87 1,601,942 +0.85(+1.23%)
Jan 20, 2021 69.44 69.58 68.70 69.02 1,596,191 +1.33(+1.96%)
Jan 19, 2021 67.61 67.81 67.01 67.69 1,711,422 +0.91(+1.36%)
Jan 15, 2021 67.24 67.46 66.07 66.78 1,382,765 -0.70(-1.04%)
Jan 14, 2021 68.18 68.18 67.20 67.48 1,399,412 -0.90(-1.32%)
Jan 13, 2021 69.14 69.14 67.97 68.38 1,247,760 -1.34(-1.92%)
Jan 12, 2021 69.33 69.76 68.45 69.72 1,810,234 +2.02(+2.99%)
Jan 11, 2021 67.82 67.97 66.74 67.70 1,889,285 -1.60(-2.31%)
Jan 08, 2021 71.31 71.34 68.45 69.30 2,589,643 -1.61(-2.28%)
Jan 07, 2021 70.80 71.22 69.81 70.92 2,648,682 +2.88(+4.24%)
Jan 06, 2021 68.66 69.73 66.83 68.03 4,000,833 -1.73(-2.48%)
Jan 05, 2021 65.52 70.90 65.50 69.76 5,254,929 +4.93(+7.60%)
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.