GX Lithium & Battery Tech ETF (NY: LIT )

43.36 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 25.06 25.12 24.40 24.52 463,139 -0.49(-1.97%)
Apr 29, 2020 24.76 25.26 24.67 25.01 362,015 +0.69(+2.82%)
Apr 28, 2020 24.28 24.59 24.05 24.33 214,445 +0.38(+1.57%)
Apr 27, 2020 23.44 24.04 23.39 23.95 183,871 +0.70(+2.99%)
Apr 24, 2020 23.12 23.33 22.88 23.25 112,706 +0.26(+1.13%)
Apr 23, 2020 23.30 23.60 22.95 22.99 121,213 +0.07(+0.29%)
Apr 22, 2020 22.84 23.07 22.61 22.93 137,349 +0.63(+2.81%)
Apr 21, 2020 22.92 22.92 22.20 22.30 294,238 -0.94(-4.03%)
Apr 20, 2020 23.36 23.65 23.17 23.24 145,300 -0.42(-1.79%)
Apr 17, 2020 23.50 23.98 23.50 23.66 204,073 +0.68(+2.94%)
Apr 16, 2020 22.95 23.09 22.69 22.98 125,862 +0.27(+1.19%)
Apr 15, 2020 23.14 23.17 22.56 22.71 166,150 -0.71(-3.05%)
Apr 14, 2020 23.26 23.82 23.26 23.43 190,650 +0.77(+3.41%)
Apr 13, 2020 22.74 22.74 22.06 22.66 155,896 -0.14(-0.59%)
Apr 09, 2020 22.48 23.07 22.46 22.79 207,077 +0.71(+3.24%)
Apr 08, 2020 21.65 22.24 21.49 22.08 160,790 +0.65(+3.02%)
Apr 07, 2020 21.90 22.20 21.31 21.43 229,737 +0.25(+1.19%)
Apr 06, 2020 20.60 21.20 20.51 21.18 188,131 +1.56(+7.97%)
Apr 03, 2020 20.22 20.22 19.55 19.62 111,463 -0.38(-1.88%)
Apr 02, 2020 19.84 20.59 19.70 19.99 115,694 +0.25(+1.27%)
Apr 01, 2020 20.15 20.57 19.70 19.74 159,464 -1.22(-5.80%)
Mar 31, 2020 20.75 21.24 20.67 20.96 182,226 -0.05(-0.23%)
Mar 30, 2020 20.64 21.02 20.45 21.01 147,997 +0.41(+1.97%)
Mar 27, 2020 20.69 20.84 20.28 20.60 189,881 -1.25(-5.74%)
Mar 26, 2020 21.54 21.87 21.24 21.86 198,189 +0.33(+1.52%)
Mar 25, 2020 20.60 21.92 20.27 21.53 281,604 +1.42(+7.06%)
Mar 24, 2020 18.98 20.16 18.80 20.11 229,228 +2.61(+14.89%)
Mar 23, 2020 18.04 18.09 17.21 17.50 797,001 -0.55(-3.05%)
Mar 20, 2020 19.15 19.72 18.05 18.05 270,371 -0.48(-2.60%)
Mar 19, 2020 18.46 18.99 18.02 18.53 274,264 -0.21(-1.13%)
Mar 18, 2020 19.19 19.37 17.96 18.75 576,784 -1.62(-7.96%)
Mar 17, 2020 19.66 20.73 19.08 20.37 395,161 +1.02(+5.29%)
Mar 16, 2020 19.31 20.43 18.88 19.35 553,546 -3.04(-13.58%)
Mar 13, 2020 22.87 23.28 21.33 22.39 661,427 +0.60(+2.75%)
Mar 12, 2020 22.14 22.66 21.25 21.79 734,090 -2.59(-10.61%)
Mar 11, 2020 24.96 25.24 24.08 24.37 412,428 -1.37(-5.32%)
Mar 10, 2020 25.89 26.08 25.04 25.75 350,341 +0.85(+3.41%)
Mar 09, 2020 25.34 25.70 24.76 24.90 691,376 -2.82(-10.17%)
Mar 06, 2020 27.45 27.85 27.17 27.71 343,921 -0.68(-2.38%)
Mar 05, 2020 28.30 28.84 28.27 28.39 432,572 -0.49(-1.70%)
Mar 04, 2020 28.88 28.90 28.45 28.88 335,567 +0.71(+2.54%)
Mar 03, 2020 28.82 28.92 27.79 28.17 597,647 -0.15(-0.55%)
Mar 02, 2020 27.61 28.36 27.24 28.32 579,154 +1.26(+4.67%)
Feb 28, 2020 26.16 27.27 26.02 27.06 1,093,400 -0.41(-1.48%)
Feb 27, 2020 27.84 28.44 27.33 27.46 917,480 -1.81(-6.17%)
Feb 26, 2020 29.10 29.80 29.03 29.27 482,687 +0.02(+0.07%)
Feb 25, 2020 30.41 30.62 29.15 29.25 477,234 -0.61(-2.04%)
Feb 24, 2020 29.72 30.23 29.50 29.86 887,198 -1.86(-5.87%)
Feb 21, 2020 31.84 31.86 31.43 31.72 835,874 -0.72(-2.23%)
Feb 20, 2020 31.79 33.00 31.69 32.45 1,094,389 +0.81(+2.56%)
Feb 19, 2020 31.50 31.85 31.38 31.63 632,388 +0.70(+2.25%)
Feb 18, 2020 31.19 31.20 30.70 30.94 532,281 -0.11(-0.34%)
Feb 14, 2020 31.04 31.37 31.00 31.05 410,426 -0.06(-0.19%)
Feb 13, 2020 30.67 31.24 30.51 31.10 501,413 -0.09(-0.28%)
Feb 12, 2020 31.24 31.28 30.99 31.19 590,669 +0.73(+2.41%)
Feb 11, 2020 30.07 30.48 29.94 30.46 630,649 +0.69(+2.30%)
Feb 10, 2020 29.84 29.96 29.69 29.77 719,086 +0.49(+1.68%)
Feb 07, 2020 29.68 29.71 29.12 29.28 536,289 -0.80(-2.66%)
Feb 06, 2020 30.21 30.31 29.84 30.08 261,390 -0.13(-0.42%)
Feb 05, 2020 31.13 31.17 30.06 30.21 790,630 -0.97(-3.10%)
Feb 04, 2020 29.89 31.74 29.84 31.17 1,379,216 +2.47(+8.61%)
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.