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 31, 2019 23.31 23.48 23.27 23.47 220,101 -0.10(-0.40%)
May 30, 2019 23.45 23.69 23.45 23.56 90,485 +0.11(+0.49%)
May 29, 2019 23.49 23.51 23.28 23.45 175,723 -0.18(-0.77%)
May 28, 2019 23.73 23.81 23.62 23.63 191,306 -0.10(-0.44%)
May 24, 2019 23.81 23.93 23.70 23.73 74,591 -0.07(-0.28%)
May 23, 2019 23.85 23.99 23.66 23.80 141,985 -0.55(-2.27%)
May 22, 2019 24.53 24.53 24.34 24.35 87,611 -0.08(-0.31%)
May 21, 2019 24.21 24.49 24.18 24.43 84,544 +0.27(+1.10%)
May 20, 2019 24.07 24.21 24.02 24.16 138,929 -0.28(-1.13%)
May 17, 2019 24.61 24.73 24.40 24.44 157,365 -0.56(-2.25%)
May 16, 2019 25.04 25.25 24.96 25.00 80,414 -0.12(-0.49%)
May 15, 2019 24.93 25.21 24.87 25.13 60,567 +0.16(+0.65%)
May 14, 2019 24.98 25.05 24.85 24.96 96,566 +0.10(+0.42%)
May 13, 2019 25.32 25.35 24.80 24.86 117,184 -1.05(-4.05%)
May 10, 2019 25.73 25.96 25.41 25.91 124,213 +0.09(+0.33%)
May 09, 2019 25.74 25.88 25.36 25.82 99,167 -0.27(-1.02%)
May 08, 2019 26.14 26.14 25.84 26.09 137,508 -0.34(-1.30%)
May 07, 2019 26.56 26.70 26.32 26.43 117,844 -0.15(-0.57%)
May 06, 2019 26.26 26.63 26.21 26.58 67,556 -0.38(-1.41%)
May 03, 2019 26.69 27.00 26.69 26.97 107,427 +0.47(+1.76%)
May 02, 2019 26.30 26.50 26.23 26.50 215,649 +0.52(+2.02%)
May 01, 2019 26.30 26.39 25.93 25.97 88,776 -0.34(-1.30%)
Apr 30, 2019 26.46 26.50 26.23 26.32 74,786 -0.15(-0.58%)
Apr 29, 2019 26.43 26.51 26.38 26.47 131,127 -0.03(-0.11%)
Apr 26, 2019 26.37 26.50 26.25 26.50 89,488 +0.08(+0.29%)
Apr 25, 2019 26.66 26.67 26.39 26.42 131,309 -0.30(-1.11%)
Apr 24, 2019 27.01 27.07 26.72 26.72 144,333 -0.53(-1.96%)
Apr 23, 2019 27.24 27.33 27.08 27.25 147,229 -0.25(-0.90%)
Apr 22, 2019 27.67 27.67 27.49 27.50 138,634 -0.20(-0.72%)
Apr 18, 2019 27.83 27.84 27.60 27.70 65,673 -0.32(-1.16%)
Apr 17, 2019 28.10 28.23 28.00 28.02 141,517 +0.23(+0.82%)
Apr 16, 2019 27.66 27.82 27.66 27.80 89,641 +0.18(+0.66%)
Apr 15, 2019 27.73 27.74 27.55 27.61 96,037 -0.17(-0.62%)
Apr 12, 2019 27.81 27.91 27.71 27.79 77,948 +0.05(+0.17%)
Apr 11, 2019 27.90 27.99 27.68 27.74 141,348 -0.30(-1.09%)
Apr 10, 2019 27.92 28.09 27.86 28.04 47,825 +0.24(+0.86%)
Apr 09, 2019 28.08 28.08 27.80 27.80 107,174 -0.28(-0.98%)
Apr 08, 2019 27.93 28.12 27.93 28.08 157,071 +0.11(+0.41%)
Apr 05, 2019 27.84 27.97 27.82 27.97 96,307 +0.15(+0.55%)
Apr 04, 2019 27.55 27.83 27.55 27.81 104,426 +0.05(+0.17%)
Apr 03, 2019 27.72 27.89 27.68 27.77 95,430 +0.22(+0.80%)
Apr 02, 2019 27.61 27.69 27.44 27.55 143,307 +0.01(+0.03%)
Apr 01, 2019 27.31 27.56 27.26 27.54 118,096 +0.56(+2.08%)
Mar 29, 2019 26.92 27.02 26.86 26.98 293,328 +0.29(+1.07%)
Mar 28, 2019 26.54 26.74 26.49 26.69 101,157 +0.27(+1.01%)
Mar 27, 2019 26.39 26.52 26.26 26.42 127,644 -0.16(-0.61%)
Mar 26, 2019 26.69 26.87 26.50 26.58 65,812 +0.10(+0.40%)
Mar 25, 2019 26.58 26.60 26.32 26.48 95,102 -0.19(-0.72%)
Mar 22, 2019 27.25 27.25 26.63 26.67 111,834 -0.75(-2.75%)
Mar 21, 2019 27.02 27.50 26.99 27.42 97,731 +0.46(+1.70%)
Mar 20, 2019 26.96 27.18 26.79 26.97 568,270 -0.28(-1.01%)
Mar 19, 2019 27.40 27.51 27.17 27.24 101,935 -0.04(-0.14%)
Mar 18, 2019 27.36 27.38 27.19 27.28 93,999 +0.00(+0.00%)
Mar 15, 2019 27.25 27.39 27.25 27.28 65,883 +0.13(+0.49%)
Mar 14, 2019 27.36 27.39 27.09 27.15 95,874 -0.17(-0.63%)
Mar 13, 2019 27.25 27.40 27.17 27.32 79,901 +0.15(+0.56%)
Mar 12, 2019 27.32 27.45 27.16 27.17 176,649 -0.17(-0.63%)
Mar 11, 2019 26.98 27.36 26.98 27.34 108,520 +0.37(+1.38%)
Mar 08, 2019 26.86 26.98 26.69 26.97 163,344 -0.24(-0.88%)
Mar 07, 2019 27.56 27.64 27.10 27.20 128,301 -0.56(-2.03%)
Mar 06, 2019 28.07 28.11 27.76 27.77 162,552 -0.16(-0.58%)
Mar 05, 2019 27.89 27.95 27.79 27.93 82,855 -0.10(-0.34%)
Mar 04, 2019 28.33 28.39 27.78 28.02 259,974 -0.30(-1.08%)
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.