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 (%)
Sep 29, 2023 55.38 55.58 54.65 54.78 311,281 +0.18(+0.33%)
Sep 28, 2023 53.62 54.76 53.62 54.60 290,904 +1.14(+2.14%)
Sep 27, 2023 53.65 53.81 52.91 53.46 352,335 +0.10(+0.19%)
Sep 26, 2023 53.62 54.05 53.28 53.36 526,280 -0.99(-1.83%)
Sep 25, 2023 53.96 54.40 54.15 54.35 393,167 -0.03(-0.05%)
Sep 22, 2023 55.18 55.45 54.32 54.38 366,964 +0.41(+0.75%)
Sep 21, 2023 54.61 54.63 53.95 53.98 411,182 -1.62(-2.91%)
Sep 20, 2023 56.37 56.74 55.56 55.59 243,332 -0.95(-1.69%)
Sep 19, 2023 56.81 57.12 56.34 56.55 302,334 -0.63(-1.09%)
Sep 18, 2023 57.42 57.47 56.97 57.17 168,564 -0.31(-0.54%)
Sep 15, 2023 57.56 57.86 57.31 57.48 357,313 -0.29(-0.50%)
Sep 14, 2023 57.39 57.86 57.25 57.77 189,892 +0.65(+1.13%)
Sep 13, 2023 57.09 57.50 56.83 57.12 282,282 -0.51(-0.88%)
Sep 12, 2023 57.60 58.23 57.56 57.63 214,574 -0.02(-0.03%)
Sep 11, 2023 57.34 57.89 57.18 57.65 319,104 +0.88(+1.56%)
Sep 08, 2023 57.08 57.29 56.55 56.77 301,036 -0.76(-1.33%)
Sep 07, 2023 57.79 57.79 56.91 57.53 348,126 -1.07(-1.83%)
Sep 06, 2023 59.17 59.45 58.25 58.60 364,673 -0.84(-1.42%)
Sep 05, 2023 59.10 59.61 59.10 59.45 280,956 +0.47(+0.79%)
Sep 01, 2023 59.20 59.44 58.86 58.98 280,415 +0.14(+0.24%)
Aug 31, 2023 58.89 59.19 58.63 58.84 364,718 -0.13(-0.22%)
Aug 30, 2023 59.08 59.21 58.68 58.97 353,185 -0.38(-0.64%)
Aug 29, 2023 57.33 59.39 57.20 59.35 512,808 +2.31(+4.06%)
Aug 28, 2023 56.80 57.21 56.60 57.03 369,236 +0.24(+0.42%)
Aug 25, 2023 56.65 57.07 56.10 56.80 374,095 +0.08(+0.14%)
Aug 24, 2023 57.55 57.55 56.66 56.72 501,426 -0.62(-1.07%)
Aug 23, 2023 56.59 57.37 56.40 57.33 411,464 +0.60(+1.05%)
Aug 22, 2023 57.38 57.72 56.56 56.74 521,035 -0.58(-1.00%)
Aug 21, 2023 56.67 57.35 56.60 57.31 438,623 +0.74(+1.32%)
Aug 18, 2023 56.09 56.66 55.75 56.57 717,516 -0.66(-1.15%)
Aug 17, 2023 57.65 57.85 57.10 57.22 548,922 -0.02(-0.03%)
Aug 16, 2023 57.29 57.89 57.15 57.24 732,916 -0.71(-1.23%)
Aug 15, 2023 58.47 58.63 57.76 57.96 589,698 -1.30(-2.19%)
Aug 14, 2023 59.22 59.29 58.36 59.26 733,509 -1.04(-1.73%)
Aug 11, 2023 60.84 60.84 60.08 60.30 442,840 -1.20(-1.95%)
Aug 10, 2023 61.75 62.52 61.25 61.50 395,067 -0.10(-0.16%)
Aug 09, 2023 62.32 62.55 61.45 61.60 330,473 -0.59(-0.94%)
Aug 08, 2023 61.65 62.23 61.16 62.19 524,194 -0.36(-0.57%)
Aug 07, 2023 63.05 63.12 61.95 62.54 427,032 -0.61(-0.96%)
Aug 04, 2023 63.65 64.07 63.08 63.15 384,284 -0.38(-0.59%)
Aug 03, 2023 63.47 63.81 63.11 63.53 379,580 +0.40(+0.63%)
Aug 02, 2023 63.93 63.93 62.79 63.13 1,078,192 -1.73(-2.66%)
Aug 01, 2023 65.50 65.53 64.55 64.86 413,248 -1.34(-2.02%)
Jul 31, 2023 65.72 66.37 65.57 66.20 391,661 +0.62(+0.94%)
Jul 28, 2023 64.83 65.64 64.83 65.58 462,423 +1.61(+2.51%)
Jul 27, 2023 65.45 65.66 63.82 63.97 457,227 -1.75(-2.66%)
Jul 26, 2023 65.16 65.98 65.14 65.72 393,427 +0.37(+0.56%)
Jul 25, 2023 65.80 66.17 65.20 65.35 615,905 +0.70(+1.09%)
Jul 24, 2023 64.10 64.83 63.70 64.65 361,434 +0.01(+0.02%)
Jul 21, 2023 65.70 65.70 64.23 64.64 771,493 -1.29(-1.96%)
Jul 20, 2023 66.48 66.48 65.62 65.93 680,306 -0.91(-1.37%)
Jul 19, 2023 67.45 67.46 66.64 66.84 386,646 -0.42(-0.62%)
Jul 18, 2023 67.11 67.75 66.90 67.26 489,899 +0.31(+0.46%)
Jul 17, 2023 66.72 67.11 66.34 66.95 539,662 -0.51(-0.75%)
Jul 14, 2023 68.10 68.11 67.35 67.46 428,487 -0.89(-1.31%)
Jul 13, 2023 68.23 68.60 68.01 68.35 314,409 +0.77(+1.15%)
Jul 12, 2023 67.52 67.87 67.07 67.58 368,232 +0.36(+0.53%)
Jul 11, 2023 66.97 67.31 66.67 67.22 411,471 +0.21(+0.31%)
Jul 10, 2023 66.57 67.09 66.06 67.01 354,745 +0.75(+1.14%)
Jul 07, 2023 64.87 66.92 64.56 66.26 391,579 +1.20(+1.85%)
Jul 06, 2023 64.84 65.17 64.09 65.06 837,936 -1.19(-1.80%)
Jul 05, 2023 66.30 66.33 65.84 66.25 387,767 -0.13(-0.19%)
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.