Skip to main content

GX Lithium & Battery Tech ETF (NY: LIT )

45.33 -0.07 (-0.15%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 51.55 51.68 50.77 50.94 746,142 -0.97(-1.87%)
Dec 28, 2023 51.36 52.23 51.36 51.91 1,087,216 +1.73(+3.44%)
Dec 27, 2023 50.31 50.52 50.02 50.18 610,014 -0.13(-0.26%)
Dec 26, 2023 49.82 50.37 49.66 50.31 463,133 +0.43(+0.86%)
Dec 22, 2023 49.52 50.48 49.37 49.88 742,661 +0.69(+1.39%)
Dec 21, 2023 48.95 49.56 48.74 49.20 1,062,089 +1.11(+2.31%)
Dec 20, 2023 48.93 49.27 48.06 48.09 898,406 -1.47(-2.97%)
Dec 19, 2023 49.18 49.85 49.12 49.56 627,947 +0.88(+1.82%)
Dec 18, 2023 48.83 48.91 48.41 48.67 623,693 -0.30(-0.61%)
Dec 15, 2023 49.25 49.58 48.95 48.97 638,162 -0.32(-0.64%)
Dec 14, 2023 48.29 49.63 48.29 49.29 1,213,056 +1.34(+2.80%)
Dec 13, 2023 46.41 47.99 46.17 47.95 810,506 +1.21(+2.59%)
Dec 12, 2023 46.85 46.85 46.27 46.74 678,319 -0.68(-1.42%)
Dec 11, 2023 47.09 47.44 47.02 47.41 445,725 -0.40(-0.83%)
Dec 08, 2023 47.66 48.26 47.42 47.81 601,500 +0.18(+0.38%)
Dec 07, 2023 47.18 47.72 47.05 47.63 395,546 +0.88(+1.89%)
Dec 06, 2023 46.45 47.50 46.32 46.75 595,503 +1.20(+2.64%)
Dec 05, 2023 45.92 46.13 45.48 45.55 675,808 -0.95(-2.05%)
Dec 04, 2023 46.85 47.42 46.43 46.50 699,390 -1.46(-3.04%)
Dec 01, 2023 46.72 47.97 46.67 47.96 325,348 +0.63(+1.32%)
Nov 30, 2023 47.62 47.66 47.06 47.33 501,182 -0.30(-0.63%)
Nov 29, 2023 47.86 48.24 47.42 47.63 365,134 -0.24(-0.50%)
Nov 28, 2023 47.23 48.11 47.23 47.87 446,423 +0.55(+1.15%)
Nov 27, 2023 47.60 47.66 46.99 47.32 648,308 -1.14(-2.36%)
Nov 24, 2023 47.87 48.69 47.84 48.46 265,783 +0.01(+0.02%)
Nov 22, 2023 48.62 48.76 48.16 48.45 599,794 -0.64(-1.29%)
Nov 21, 2023 49.50 49.80 48.96 49.09 301,903 -0.63(-1.26%)
Nov 20, 2023 49.05 49.88 49.02 49.72 690,287 +0.66(+1.34%)
Nov 17, 2023 48.12 49.07 48.12 49.06 266,782 +1.13(+2.36%)
Nov 16, 2023 48.55 48.80 47.80 47.93 381,622 -1.82(-3.65%)
Nov 15, 2023 49.60 50.64 49.46 49.75 529,339 +0.49(+0.99%)
Nov 14, 2023 48.26 49.44 48.25 49.26 443,506 +1.75(+3.68%)
Nov 13, 2023 46.78 47.78 46.67 47.51 593,833 +0.38(+0.80%)
Nov 10, 2023 47.11 47.19 46.57 47.13 305,334 -0.25(-0.52%)
Nov 09, 2023 48.25 48.57 47.27 47.38 293,311 -0.82(-1.71%)
Nov 08, 2023 48.42 48.82 48.05 48.21 240,865 -0.49(-1.00%)
Nov 07, 2023 48.32 48.82 48.06 48.69 241,234 -0.66(-1.33%)
Nov 06, 2023 50.05 50.24 49.11 49.35 435,096 +0.42(+0.85%)
Nov 03, 2023 48.24 49.38 48.20 48.93 624,489 +1.25(+2.62%)
Nov 02, 2023 47.05 47.71 47.01 47.68 730,824 +0.75(+1.61%)
Nov 01, 2023 46.79 46.97 46.33 46.93 415,446 -0.48(-1.01%)
Oct 31, 2023 46.87 47.42 46.74 47.40 1,282,872 -0.31(-0.65%)
Oct 30, 2023 48.61 48.83 47.51 47.71 720,591 -0.22(-0.46%)
Oct 27, 2023 48.35 48.68 47.79 47.93 361,939 +0.42(+0.88%)
Oct 26, 2023 47.57 48.04 47.28 47.51 503,344 -0.49(-1.01%)
Oct 25, 2023 48.48 48.59 47.89 48.00 472,573 -1.40(-2.83%)
Oct 24, 2023 48.73 49.64 48.73 49.40 363,305 +1.24(+2.58%)
Oct 23, 2023 47.88 48.72 47.17 48.16 649,338 -0.47(-0.96%)
Oct 20, 2023 48.95 49.28 48.55 48.62 446,602 -0.63(-1.27%)
Oct 19, 2023 49.89 50.14 48.99 49.25 465,103 -1.67(-3.28%)
Oct 18, 2023 52.25 52.55 50.83 50.92 560,780 -2.15(-4.06%)
Oct 17, 2023 52.07 53.36 52.07 53.07 351,320 +0.37(+0.70%)
Oct 16, 2023 52.25 52.83 51.74 52.70 468,576 +0.14(+0.26%)
Oct 13, 2023 53.30 53.41 52.42 52.57 438,690 -0.97(-1.82%)
Oct 12, 2023 54.20 54.49 53.23 53.54 572,729 +0.32(+0.60%)
Oct 11, 2023 53.42 53.79 52.90 53.22 300,091 -0.05(-0.09%)
Oct 10, 2023 52.38 53.43 52.12 53.27 634,902 +1.59(+3.07%)
Oct 09, 2023 51.30 51.75 50.95 51.68 358,420 -0.22(-0.42%)
Oct 06, 2023 50.61 52.00 50.57 51.90 522,956 +0.60(+1.16%)
Oct 05, 2023 52.07 52.37 50.89 51.30 466,371 -1.34(-2.55%)
Oct 04, 2023 51.91 52.70 51.30 52.65 912,139 +0.31(+0.59%)
Oct 03, 2023 53.01 53.21 52.21 52.34 736,537 -1.45(-2.70%)
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.