Skip to main content

GX Lithium & Battery Tech ETF (NY: LIT )

36.81 -0.44 (-1.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 80.07 80.99 79.57 79.69 635,928 +2.17(+2.80%)
Sep 29, 2021 78.08 78.41 77.46 77.52 536,562 -0.61(-0.78%)
Sep 28, 2021 79.21 79.21 77.72 78.13 1,036,366 -2.63(-3.25%)
Sep 27, 2021 80.84 80.84 80.11 80.76 729,412 -0.03(-0.04%)
Sep 24, 2021 80.95 81.07 80.24 80.79 524,002 -0.54(-0.67%)
Sep 23, 2021 80.95 81.53 80.89 81.33 583,485 +1.10(+1.37%)
Sep 22, 2021 79.29 80.87 79.29 80.23 740,918 +1.72(+2.19%)
Sep 21, 2021 77.77 78.78 77.60 78.51 889,408 +1.26(+1.64%)
Sep 20, 2021 78.25 78.35 76.49 77.25 1,575,285 -3.99(-4.91%)
Sep 17, 2021 81.68 81.73 80.60 81.23 829,497 -0.53(-0.65%)
Sep 16, 2021 82.08 82.20 81.14 81.77 1,156,121 -2.84(-3.36%)
Sep 15, 2021 83.93 84.68 83.55 84.61 933,573 +1.14(+1.36%)
Sep 14, 2021 83.64 84.16 83.09 83.47 1,100,925 +2.08(+2.56%)
Sep 13, 2021 82.77 82.98 80.70 81.39 1,485,952 -1.38(-1.67%)
Sep 10, 2021 83.45 84.30 82.68 82.77 874,554 +0.28(+0.34%)
Sep 09, 2021 81.65 83.06 81.65 82.49 514,428 +0.84(+1.02%)
Sep 08, 2021 82.61 82.73 81.09 81.65 727,981 -1.03(-1.25%)
Sep 07, 2021 82.64 82.98 82.48 82.68 1,077,852 +2.52(+3.14%)
Sep 03, 2021 80.10 80.31 79.82 80.16 878,911 -1.14(-1.40%)
Sep 02, 2021 81.00 81.89 80.94 81.30 900,657 -0.53(-0.65%)
Sep 01, 2021 81.26 81.84 80.84 81.84 1,384,324 -1.36(-1.64%)
Aug 31, 2021 83.24 83.25 82.46 83.20 820,637 -0.05(-0.06%)
Aug 30, 2021 83.35 83.92 82.98 83.25 1,160,196 +0.56(+0.68%)
Aug 27, 2021 81.60 82.80 81.41 82.68 664,235 +1.59(+1.97%)
Aug 26, 2021 81.99 82.09 81.00 81.09 625,146 -1.78(-2.15%)
Aug 25, 2021 82.72 83.20 82.17 82.87 1,137,389 +0.28(+0.34%)
Aug 24, 2021 82.75 82.89 82.23 82.58 967,212 +0.60(+0.74%)
Aug 23, 2021 81.27 82.01 81.10 81.98 898,687 +2.37(+2.98%)
Aug 20, 2021 78.98 79.70 78.73 79.61 932,678 +0.22(+0.28%)
Aug 19, 2021 78.71 79.95 78.56 79.39 729,848 +0.84(+1.06%)
Aug 18, 2021 78.46 79.32 78.39 78.55 1,055,153 +1.02(+1.32%)
Aug 17, 2021 78.04 78.41 76.71 77.53 1,490,650 -2.21(-2.77%)
Aug 16, 2021 80.77 80.77 79.38 79.74 1,720,140 -3.94(-4.71%)
Aug 13, 2021 84.10 84.31 83.54 83.67 1,010,988 -0.78(-0.92%)
Aug 12, 2021 84.29 84.60 83.43 84.45 911,545 +0.36(+0.43%)
Aug 11, 2021 84.68 84.78 83.09 84.09 706,343 +0.86(+1.03%)
Aug 10, 2021 82.86 83.26 82.55 83.24 967,620 -0.11(-0.13%)
Aug 09, 2021 83.32 83.48 82.12 83.34 948,674 -0.71(-0.84%)
Aug 06, 2021 83.65 84.24 83.29 84.05 735,002 +0.78(+0.93%)
Aug 05, 2021 82.82 83.80 82.78 83.27 1,033,932 +0.16(+0.19%)
Aug 04, 2021 82.84 83.54 82.65 83.12 1,315,758 +3.56(+4.47%)
Aug 03, 2021 79.48 79.76 78.67 79.56 947,317 -1.51(-1.86%)
Aug 02, 2021 81.67 81.70 80.92 81.07 1,021,149 +0.10(+0.12%)
Jul 30, 2021 80.11 81.26 80.02 80.97 676,432 +0.57(+0.71%)
Jul 29, 2021 79.73 80.96 79.48 80.40 855,626 +2.49(+3.19%)
Jul 28, 2021 76.69 77.97 76.59 77.91 939,169 +3.20(+4.28%)
Jul 27, 2021 75.84 75.85 73.53 74.71 1,529,380 -3.52(-4.50%)
Jul 26, 2021 78.01 78.42 77.68 78.23 844,982 +0.12(+0.15%)
Jul 23, 2021 78.85 78.96 77.55 78.11 931,986 -1.38(-1.74%)
Jul 22, 2021 79.89 80.02 79.00 79.49 1,206,964 +0.19(+0.25%)
Jul 21, 2021 78.48 79.50 78.27 79.30 1,467,683 +3.48(+4.59%)
Jul 20, 2021 74.77 75.91 74.28 75.82 1,330,942 +2.31(+3.15%)
Jul 19, 2021 73.10 73.64 72.32 73.50 1,192,176 -1.56(-2.07%)
Jul 16, 2021 76.50 76.62 74.84 75.06 1,075,166 -2.53(-3.26%)
Jul 15, 2021 77.17 78.41 76.96 77.59 686,807 +1.16(+1.51%)
Jul 14, 2021 77.58 77.77 76.14 76.43 1,132,262 -1.87(-2.38%)
Jul 13, 2021 78.74 79.00 78.06 78.30 1,051,783 -1.01(-1.27%)
Jul 12, 2021 78.20 79.77 77.78 79.31 1,810,877 +3.29(+4.32%)
Jul 09, 2021 74.67 76.12 74.38 76.02 1,134,146 +2.33(+3.17%)
Jul 08, 2021 72.82 73.78 72.44 73.69 670,238 +0.38(+0.52%)
Jul 07, 2021 72.99 73.79 72.73 73.31 1,098,332 +2.52(+3.56%)
Jul 06, 2021 70.98 71.45 70.24 70.79 576,174 +0.73(+1.04%)
Jul 02, 2021 70.04 70.15 69.52 70.06 349,419 +0.01(+0.01%)
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.