Skip to main content

GX Lithium & Battery Tech ETF (NY: LIT )

54.77 +0.41 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 55.57 55.84 54.71 54.77 364,369 +0.41(+0.75%)
Sep 21, 2023 55.00 55.02 54.33 54.36 408,274 -1.63(-2.91%)
Sep 20, 2023 56.77 57.15 55.96 55.99 241,611 -0.96(-1.69%)
Sep 19, 2023 57.21 57.53 56.74 56.95 300,196 -0.63(-1.09%)
Sep 18, 2023 57.83 57.88 57.38 57.58 167,372 -0.31(-0.54%)
Sep 15, 2023 57.97 58.27 57.72 57.89 354,786 -0.29(-0.50%)
Sep 14, 2023 57.80 58.27 57.66 58.18 188,549 +0.65(+1.13%)
Sep 13, 2023 57.50 57.91 57.23 57.53 280,286 -0.51(-0.88%)
Sep 12, 2023 58.01 58.64 57.97 58.04 213,057 -0.02(-0.03%)
Sep 11, 2023 57.75 58.30 57.59 58.06 316,847 +0.89(+1.56%)
Sep 08, 2023 57.49 57.70 56.95 57.17 298,907 -0.77(-1.33%)
Sep 07, 2023 58.20 58.20 57.31 57.94 345,664 -1.08(-1.83%)
Sep 06, 2023 59.59 59.87 58.66 59.02 362,094 -0.85(-1.42%)
Sep 05, 2023 59.52 60.03 59.52 59.87 278,969 +0.47(+0.79%)
Sep 01, 2023 59.62 59.86 59.28 59.40 278,432 +0.14(+0.24%)
Aug 31, 2023 59.31 59.61 59.05 59.26 362,139 -0.13(-0.22%)
Aug 30, 2023 59.50 59.63 59.10 59.39 350,687 -0.38(-0.64%)
Aug 29, 2023 57.74 59.81 57.61 59.77 509,181 +2.33(+4.06%)
Aug 28, 2023 57.20 57.62 57.00 57.44 366,625 +0.24(+0.42%)
Aug 25, 2023 57.05 57.48 56.50 57.20 371,449 +0.08(+0.14%)
Aug 24, 2023 57.96 57.96 57.06 57.12 497,880 -0.62(-1.07%)
Aug 23, 2023 56.99 57.78 56.80 57.74 408,554 +0.60(+1.05%)
Aug 22, 2023 57.79 58.13 56.96 57.14 517,350 -0.58(-1.00%)
Aug 21, 2023 57.07 57.76 57.00 57.72 435,521 +0.75(+1.32%)
Aug 18, 2023 56.49 57.06 56.15 56.97 712,441 -0.66(-1.15%)
Aug 17, 2023 58.06 58.26 57.51 57.63 545,040 -0.02(-0.03%)
Aug 16, 2023 57.70 58.30 57.56 57.65 727,732 -0.72(-1.23%)
Aug 15, 2023 58.89 59.05 58.17 58.37 585,527 -1.31(-2.20%)
Aug 14, 2023 59.64 59.71 58.78 59.68 728,321 -1.05(-1.73%)
Aug 11, 2023 61.27 61.28 60.51 60.73 439,708 -1.21(-1.95%)
Aug 10, 2023 62.19 62.97 61.69 61.94 392,273 -0.10(-0.16%)
Aug 09, 2023 62.76 63.00 61.88 62.04 328,136 -0.59(-0.94%)
Aug 08, 2023 62.09 62.67 61.59 62.63 520,486 -0.36(-0.57%)
Aug 07, 2023 63.50 63.57 62.39 62.99 424,012 -0.61(-0.96%)
Aug 04, 2023 64.10 64.53 63.53 63.60 381,566 -0.38(-0.59%)
Aug 03, 2023 63.92 64.27 63.55 63.98 376,895 +0.40(+0.63%)
Aug 02, 2023 64.39 64.39 63.24 63.58 1,070,566 -1.74(-2.66%)
Aug 01, 2023 65.97 66.00 65.01 65.32 410,325 -1.35(-2.02%)
Jul 31, 2023 66.19 66.84 66.03 66.67 388,891 +0.62(+0.94%)
Jul 28, 2023 65.29 66.11 65.29 66.05 459,152 +1.62(+2.51%)
Jul 27, 2023 65.92 66.13 64.27 64.43 453,993 -1.76(-2.66%)
Jul 26, 2023 65.62 66.45 65.60 66.19 390,644 +0.37(+0.56%)
Jul 25, 2023 66.27 66.64 65.66 65.82 611,549 +0.71(+1.09%)
Jul 24, 2023 64.56 65.29 64.15 65.11 358,878 +0.01(+0.02%)
Jul 21, 2023 66.17 66.17 64.69 65.10 766,036 -1.30(-1.96%)
Jul 20, 2023 66.95 66.95 66.09 66.40 675,494 -0.92(-1.37%)
Jul 19, 2023 67.93 67.94 67.11 67.32 383,911 -0.42(-0.62%)
Jul 18, 2023 67.59 68.23 67.38 67.74 486,434 +0.31(+0.46%)
Jul 17, 2023 67.20 67.59 66.81 67.43 535,845 -0.51(-0.75%)
Jul 14, 2023 68.59 68.60 67.83 67.94 425,456 -0.90(-1.31%)
Jul 13, 2023 68.72 69.09 68.49 68.84 312,185 +0.78(+1.15%)
Jul 12, 2023 68.00 68.35 67.55 68.06 365,628 +0.36(+0.53%)
Jul 11, 2023 67.45 67.79 67.15 67.70 408,561 +0.21(+0.31%)
Jul 10, 2023 67.04 67.56 66.53 67.49 352,236 +0.76(+1.14%)
Jul 07, 2023 65.33 67.40 65.03 66.73 388,810 +1.21(+1.85%)
Jul 06, 2023 65.30 65.64 64.55 65.52 832,009 -1.20(-1.80%)
Jul 05, 2023 66.77 66.80 66.31 66.72 385,025 -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.