Skip to main content

GX Lithium & Battery Tech ETF (NY: LIT )

45.29 -0.11 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 64.41 65.25 64.32 64.97 937,415 +1.65(+2.61%)
May 27, 2021 62.69 63.55 62.60 63.32 619,137 +0.73(+1.17%)
May 26, 2021 62.21 62.62 61.82 62.59 402,005 +0.08(+0.13%)
May 25, 2021 62.51 62.92 62.22 62.51 423,238 +0.55(+0.88%)
May 24, 2021 61.53 62.11 61.31 61.96 517,147 +1.06(+1.73%)
May 21, 2021 61.19 61.38 60.70 60.90 287,655 -0.16(-0.26%)
May 20, 2021 60.63 61.22 60.63 61.06 480,994 +0.78(+1.30%)
May 19, 2021 59.46 60.43 59.46 60.28 465,032 +0.19(+0.31%)
May 18, 2021 59.87 60.42 59.67 60.09 465,387 +0.77(+1.30%)
May 17, 2021 59.49 59.91 58.92 59.32 548,982 +0.04(+0.07%)
May 14, 2021 58.30 59.38 58.23 59.28 540,299 +1.88(+3.27%)
May 13, 2021 57.32 58.15 56.99 57.40 863,317 -0.04(-0.07%)
May 12, 2021 58.29 58.97 57.22 57.44 847,576 -1.77(-2.99%)
May 11, 2021 57.96 59.45 57.55 59.21 1,396,611 -1.03(-1.70%)
May 10, 2021 61.25 61.53 60.09 60.24 549,669 -0.57(-0.93%)
May 07, 2021 60.60 60.83 59.92 60.81 463,338 +0.18(+0.29%)
May 06, 2021 61.10 61.13 59.98 60.63 507,549 -1.00(-1.62%)
May 05, 2021 61.44 61.90 61.01 61.63 434,183 +1.03(+1.69%)
May 04, 2021 60.87 60.97 60.05 60.60 915,381 -0.90(-1.46%)
May 03, 2021 62.15 62.16 61.34 61.50 560,441 -0.68(-1.10%)
Apr 30, 2021 61.53 62.49 61.51 62.18 449,127 +0.28(+0.46%)
Apr 29, 2021 62.68 62.83 61.34 61.90 592,945 -0.19(-0.30%)
Apr 28, 2021 61.88 62.31 61.61 62.09 470,674 +0.51(+0.83%)
Apr 27, 2021 61.97 62.11 61.29 61.58 616,875 -0.70(-1.13%)
Apr 26, 2021 62.04 62.39 61.51 62.28 811,827 +0.41(+0.66%)
Apr 23, 2021 61.00 62.22 60.89 61.87 832,400 +1.28(+2.11%)
Apr 22, 2021 61.19 61.36 60.28 60.59 554,387 -0.29(-0.48%)
Apr 21, 2021 60.06 60.96 59.64 60.88 614,276 +0.92(+1.53%)
Apr 20, 2021 61.07 61.08 59.48 59.96 703,369 -1.32(-2.15%)
Apr 19, 2021 60.83 61.66 60.54 61.28 943,494 +1.90(+3.19%)
Apr 16, 2021 60.01 60.14 58.97 59.39 813,481 -0.53(-0.88%)
Apr 15, 2021 60.63 60.87 59.74 59.92 531,336 +0.21(+0.34%)
Apr 14, 2021 59.94 60.27 59.66 59.71 852,970 +1.18(+2.02%)
Apr 13, 2021 57.50 58.60 57.50 58.53 768,911 +1.77(+3.12%)
Apr 12, 2021 57.71 57.79 56.62 56.76 733,753 -0.91(-1.58%)
Apr 09, 2021 57.87 57.99 57.36 57.67 459,047 -0.30(-0.52%)
Apr 08, 2021 58.26 58.40 57.62 57.97 738,093 +0.45(+0.78%)
Apr 07, 2021 58.89 59.05 57.33 57.52 583,029 -1.21(-2.06%)
Apr 06, 2021 59.06 59.06 58.32 58.73 607,336 -0.45(-0.76%)
Apr 05, 2021 60.29 60.38 58.98 59.18 1,298,112 +0.71(+1.22%)
Apr 01, 2021 58.40 59.45 58.11 58.47 968,099 +1.30(+2.28%)
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%)
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.