Skip to main content

GX Lithium & Battery Tech ETF (NY: LIT )

61.90 +0.34 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 61.28 62.19 61.28 61.90 258,997 +0.34(+0.55%)
May 25, 2023 61.85 61.99 61.20 61.56 339,412 -0.63(-1.01%)
May 24, 2023 62.37 62.56 61.74 62.19 396,575 -0.73(-1.16%)
May 23, 2023 63.00 63.76 62.86 62.92 266,583 -0.77(-1.21%)
May 22, 2023 63.29 63.89 62.87 63.69 419,294 +0.83(+1.32%)
May 19, 2023 62.99 63.20 62.72 62.86 261,227 -0.10(-0.16%)
May 18, 2023 63.08 63.09 62.56 62.96 342,558 -0.13(-0.21%)
May 17, 2023 62.59 63.25 62.33 63.09 265,205 +0.61(+0.98%)
May 16, 2023 62.79 62.89 62.39 62.48 242,689 -0.52(-0.83%)
May 15, 2023 62.24 63.29 62.20 63.00 399,185 +1.70(+2.77%)
May 12, 2023 61.86 61.98 60.90 61.30 295,622 -0.74(-1.19%)
May 11, 2023 62.15 62.38 61.85 62.04 417,443 +0.43(+0.70%)
May 10, 2023 61.78 62.10 61.24 61.61 357,657 +0.85(+1.40%)
May 09, 2023 60.43 60.88 59.83 60.76 212,382 -0.20(-0.33%)
May 08, 2023 61.00 61.10 60.67 60.96 310,871 +0.25(+0.41%)
May 05, 2023 59.69 60.80 59.69 60.71 397,587 +1.54(+2.60%)
May 04, 2023 59.13 59.74 59.10 59.17 212,767 +0.06(+0.10%)
May 03, 2023 59.36 59.97 59.10 59.11 498,686 +0.08(+0.14%)
May 02, 2023 59.14 59.33 58.72 59.03 455,536 -0.30(-0.51%)
May 01, 2023 60.08 60.13 59.15 59.33 429,029 -0.90(-1.49%)
Apr 28, 2023 60.00 60.24 59.61 60.23 332,126 -0.10(-0.17%)
Apr 27, 2023 59.33 60.42 59.33 60.33 440,801 +1.45(+2.46%)
Apr 26, 2023 58.93 59.39 58.76 58.88 456,732 +0.75(+1.29%)
Apr 25, 2023 59.00 59.00 58.09 58.13 470,386 -2.30(-3.81%)
Apr 24, 2023 59.94 60.45 59.84 60.43 490,317 +0.89(+1.49%)
Apr 21, 2023 61.05 61.05 59.21 59.54 876,603 -1.85(-3.01%)
Apr 20, 2023 61.93 62.34 61.16 61.39 528,460 -1.99(-3.14%)
Apr 19, 2023 63.43 63.46 63.20 63.38 176,146 -0.48(-0.75%)
Apr 18, 2023 64.01 64.34 63.67 63.86 304,722 +0.46(+0.73%)
Apr 17, 2023 63.00 63.51 63.00 63.40 270,135 +0.64(+1.02%)
Apr 14, 2023 62.83 63.47 62.50 62.76 177,861 +0.43(+0.69%)
Apr 13, 2023 61.76 62.53 61.39 62.33 474,420 +1.01(+1.65%)
Apr 12, 2023 62.50 62.50 61.28 61.32 532,055 -1.20(-1.92%)
Apr 11, 2023 62.24 62.73 62.09 62.52 337,080 +0.52(+0.84%)
Apr 10, 2023 60.99 62.02 60.86 62.00 553,212 +1.01(+1.66%)
Apr 06, 2023 60.76 61.31 60.52 60.99 240,124 -0.36(-0.59%)
Apr 05, 2023 61.94 61.94 61.03 61.35 372,498 -0.49(-0.79%)
Apr 04, 2023 62.63 62.63 61.53 61.84 460,886 -1.46(-2.31%)
Apr 03, 2023 63.58 63.88 63.12 63.30 410,761 -0.25(-0.39%)
Mar 31, 2023 63.32 63.61 63.09 63.55 200,079 +0.47(+0.75%)
Mar 30, 2023 63.14 63.50 62.70 63.08 349,676 +0.17(+0.27%)
Mar 29, 2023 62.35 62.93 62.18 62.91 467,757 +1.65(+2.69%)
Mar 28, 2023 61.91 61.91 61.18 61.26 470,492 +0.69(+1.14%)
Mar 27, 2023 60.56 60.98 60.33 60.57 263,136 +0.16(+0.26%)
Mar 24, 2023 60.13 60.61 59.84 60.41 233,945 -0.32(-0.53%)
Mar 23, 2023 60.91 61.98 60.42 60.73 305,165 +0.35(+0.58%)
Mar 22, 2023 61.04 61.70 60.31 60.38 422,900 -0.56(-0.92%)
Mar 21, 2023 60.36 61.06 60.17 60.94 596,304 +1.50(+2.52%)
Mar 20, 2023 58.60 59.54 58.44 59.44 774,324 +0.89(+1.52%)
Mar 17, 2023 58.86 59.22 58.10 58.55 367,757 -0.86(-1.45%)
Mar 16, 2023 58.37 59.49 58.21 59.41 355,549 +0.78(+1.33%)
Mar 15, 2023 59.06 59.16 58.02 58.63 476,636 -1.72(-2.85%)
Mar 14, 2023 60.52 60.83 59.93 60.35 321,741 +0.01(+0.02%)
Mar 13, 2023 59.96 60.98 59.43 60.34 834,673 -0.27(-0.45%)
Mar 10, 2023 61.50 61.74 60.40 60.61 471,571 -1.01(-1.64%)
Mar 09, 2023 63.00 63.39 61.53 61.62 448,069 -1.47(-2.33%)
Mar 08, 2023 63.15 63.43 62.73 63.09 281,833 +0.13(+0.21%)
Mar 07, 2023 64.03 64.52 62.92 62.96 262,732 -2.02(-3.11%)
Mar 06, 2023 65.34 65.63 64.83 64.98 441,653 -0.40(-0.61%)
Mar 03, 2023 64.10 65.62 64.05 65.38 348,108 +1.69(+2.65%)
Mar 02, 2023 62.90 63.81 62.54 63.69 278,126 -0.45(-0.70%)
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.