Skip to main content

GX Lithium & Battery Tech ETF (NY: LIT )

44.08 -1.76 (-3.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 45.47 45.92 45.33 45.58 334,504 +0.29(+0.64%)
Mar 28, 2024 45.20 45.33 45.32 45.29 209,788 -0.11(-0.24%)
Mar 27, 2024 44.35 45.46 44.29 45.40 265,415 +0.70(+1.57%)
Mar 26, 2024 44.86 45.35 44.69 44.70 467,575 -0.04(-0.09%)
Mar 25, 2024 44.76 45.35 44.70 44.74 563,417 -0.48(-1.06%)
Mar 22, 2024 45.24 45.78 45.10 45.22 282,218 -0.85(-1.85%)
Mar 21, 2024 46.13 46.59 46.04 46.07 200,773 -0.58(-1.24%)
Mar 20, 2024 45.56 46.86 45.51 46.65 286,906 +0.96(+2.10%)
Mar 19, 2024 45.67 45.90 45.46 45.69 195,184 -0.42(-0.91%)
Mar 18, 2024 46.09 46.41 45.81 46.11 330,572 +0.77(+1.70%)
Mar 15, 2024 44.94 45.44 44.76 45.34 321,097 +0.00(+0.00%)
Mar 14, 2024 46.14 46.27 45.15 45.34 333,385 -1.13(-2.43%)
Mar 13, 2024 46.32 46.79 46.14 46.47 312,973 -0.03(-0.06%)
Mar 12, 2024 46.73 46.73 46.22 46.50 289,259 +0.39(+0.85%)
Mar 11, 2024 45.30 46.33 45.30 46.11 512,348 +1.93(+4.37%)
Mar 08, 2024 44.60 45.22 44.14 44.18 464,225 -0.58(-1.30%)
Mar 07, 2024 44.61 45.00 44.55 44.76 354,920 +0.12(+0.27%)
Mar 06, 2024 44.19 44.95 43.80 44.64 488,740 +1.27(+2.93%)
Mar 05, 2024 44.40 44.70 43.25 43.37 753,278 -2.40(-5.24%)
Mar 04, 2024 46.38 46.65 45.67 45.77 510,516 -1.39(-2.95%)
Mar 01, 2024 46.60 47.39 46.59 47.16 931,564 +1.10(+2.39%)
Feb 29, 2024 45.55 46.35 45.49 46.06 802,570 +1.59(+3.58%)
Feb 28, 2024 44.17 44.73 44.01 44.47 523,058 +0.22(+0.50%)
Feb 27, 2024 44.00 44.42 43.76 44.25 506,894 +0.71(+1.63%)
Feb 26, 2024 43.11 43.93 43.11 43.54 397,281 +0.51(+1.19%)
Feb 23, 2024 42.85 43.24 42.53 43.03 668,067 +0.27(+0.63%)
Feb 22, 2024 42.78 43.04 42.57 42.76 569,842 +0.03(+0.07%)
Feb 21, 2024 42.50 42.95 42.35 42.73 261,406 +0.61(+1.45%)
Feb 20, 2024 42.89 43.00 41.93 42.12 515,919 -1.42(-3.26%)
Feb 16, 2024 42.85 43.86 42.81 43.54 641,382 +1.15(+2.71%)
Feb 15, 2024 41.50 42.85 41.50 42.39 355,132 +0.63(+1.51%)
Feb 14, 2024 41.31 41.82 41.21 41.76 339,583 +0.76(+1.85%)
Feb 13, 2024 41.56 41.60 40.74 41.00 415,142 -1.52(-3.57%)
Feb 12, 2024 41.68 42.88 41.59 42.52 360,437 +0.68(+1.63%)
Feb 09, 2024 41.60 41.84 41.41 41.84 354,235 +0.15(+0.36%)
Feb 08, 2024 41.39 41.76 41.19 41.69 456,148 +0.48(+1.16%)
Feb 07, 2024 41.14 41.55 41.04 41.21 665,668 +0.13(+0.32%)
Feb 06, 2024 40.28 41.08 40.21 41.08 539,987 +1.63(+4.13%)
Feb 05, 2024 39.75 39.95 39.26 39.45 715,541 -1.08(-2.66%)
Feb 02, 2024 40.66 40.83 40.25 40.53 670,284 -1.34(-3.20%)
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.