Skip to main content

GX Lithium & Battery Tech ETF (NY: LIT )

41.20 +0.18 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 40.88 41.41 40.88 41.20 398,205 +0.18(+0.44%)
Jun 17, 2024 40.72 41.12 40.64 41.02 310,582 +0.31(+0.76%)
Jun 14, 2024 41.07 41.22 40.50 40.71 447,638 -0.69(-1.67%)
Jun 13, 2024 42.05 42.24 41.34 41.40 845,990 -0.95(-2.24%)
Jun 12, 2024 42.72 43.15 42.23 42.35 326,139 +0.05(+0.12%)
Jun 11, 2024 42.21 42.50 42.00 42.30 371,369 -0.54(-1.26%)
Jun 10, 2024 42.37 42.92 42.33 42.84 512,919 +0.17(+0.40%)
Jun 07, 2024 42.86 43.24 42.50 42.67 189,367 -1.24(-2.82%)
Jun 06, 2024 43.55 43.96 43.33 43.91 305,539 -0.17(-0.39%)
Jun 05, 2024 43.91 44.10 43.54 44.08 363,189 +0.39(+0.89%)
Jun 04, 2024 43.70 43.98 43.54 43.69 507,164 +0.05(+0.11%)
Jun 03, 2024 43.55 44.14 43.38 43.64 236,196 +0.18(+0.41%)
May 31, 2024 43.67 43.99 42.88 43.46 417,278 -0.25(-0.57%)
May 30, 2024 43.27 43.87 43.20 43.71 529,405 +0.35(+0.81%)
May 29, 2024 43.62 43.97 43.29 43.36 582,125 -0.67(-1.52%)
May 28, 2024 44.17 44.48 43.80 44.03 391,009 -0.26(-0.59%)
May 24, 2024 43.84 44.34 43.82 44.29 461,281 +0.44(+1.00%)
May 23, 2024 44.61 44.68 43.72 43.85 377,867 -0.96(-2.14%)
May 22, 2024 44.76 45.12 44.61 44.81 463,380 -0.31(-0.69%)
May 21, 2024 45.09 45.50 44.97 45.12 178,312 -0.52(-1.14%)
May 20, 2024 45.50 45.77 45.36 45.64 248,912 -0.16(-0.35%)
May 17, 2024 45.41 46.12 45.31 45.80 341,571 +0.66(+1.46%)
May 16, 2024 45.00 45.35 44.83 45.14 412,083 +0.22(+0.49%)
May 15, 2024 45.80 45.85 44.66 44.92 397,312 -0.87(-1.90%)
May 14, 2024 45.13 46.11 45.13 45.79 564,178 +0.66(+1.46%)
May 13, 2024 44.92 45.67 44.87 45.13 346,342 +0.19(+0.42%)
May 10, 2024 45.86 45.97 44.83 44.94 542,519 -1.52(-3.27%)
May 09, 2024 45.91 46.52 45.91 46.46 262,013 +0.93(+2.04%)
May 08, 2024 45.20 45.58 45.08 45.53 213,385 -0.54(-1.17%)
May 07, 2024 46.30 46.49 46.02 46.07 205,345 -0.26(-0.56%)
May 06, 2024 46.23 46.66 46.14 46.33 289,569 +0.33(+0.72%)
May 03, 2024 45.95 46.46 45.85 46.00 286,260 +0.37(+0.81%)
May 02, 2024 44.46 45.72 44.23 45.63 563,255 +1.57(+3.56%)
May 01, 2024 43.55 44.87 43.36 44.06 253,144 +0.24(+0.55%)
Apr 30, 2024 44.29 44.38 43.64 43.82 602,709 -1.10(-2.45%)
Apr 29, 2024 44.11 45.00 44.02 44.92 612,784 +2.11(+4.93%)
Apr 26, 2024 42.50 42.95 42.50 42.81 219,655 +0.61(+1.45%)
Apr 25, 2024 41.57 42.30 41.49 42.20 277,115 +0.31(+0.74%)
Apr 24, 2024 42.58 42.58 41.65 41.89 603,366 -0.45(-1.06%)
Apr 23, 2024 41.94 42.53 41.68 42.34 589,879 +0.01(+0.02%)
Apr 22, 2024 42.08 42.46 41.74 42.33 528,959 -0.09(-0.21%)
Apr 19, 2024 42.32 42.79 42.21 42.42 419,360 -0.49(-1.14%)
Apr 18, 2024 43.21 43.46 42.78 42.91 276,063 -0.24(-0.56%)
Apr 17, 2024 43.19 43.60 43.00 43.15 348,600 +0.41(+0.96%)
Apr 16, 2024 42.86 43.00 42.54 42.74 532,619 -1.29(-2.93%)
Apr 15, 2024 44.67 45.10 43.89 44.03 377,873 -0.05(-0.11%)
Apr 12, 2024 45.04 45.13 43.95 44.08 420,505 -1.76(-3.84%)
Apr 11, 2024 45.90 45.95 45.00 45.84 708,505 +0.54(+1.19%)
Apr 10, 2024 45.40 45.73 44.94 45.30 474,023 -1.34(-2.87%)
Apr 09, 2024 46.32 46.83 46.19 46.64 468,982 +0.91(+1.99%)
Apr 08, 2024 44.97 45.90 44.97 45.73 297,700 +0.76(+1.69%)
Apr 05, 2024 44.92 45.24 44.69 44.97 316,104 -0.29(-0.64%)
Apr 04, 2024 46.17 46.41 45.18 45.26 524,755 -0.55(-1.20%)
Apr 03, 2024 45.14 45.89 45.14 45.81 422,898 +0.45(+0.99%)
Apr 02, 2024 45.11 45.63 45.11 45.36 580,019 -0.22(-0.48%)
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.