Stock Quote

G-X Lithium ETF (NY: LIT )

61.55 USD +0.28 (+0.46%)
Streaming Delayed Price Updated: 9:17 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 62.00 62.25 61.09 61.27 519,591 +0.21(+0.34%)
Apr 14, 2021 61.29 61.63 61.01 61.06 834,116 +1.21(+2.02%)
Apr 13, 2021 58.80 59.92 58.80 59.85 751,915 +1.81(+3.12%)
Apr 12, 2021 59.01 59.10 57.90 58.04 717,534 -0.93(-1.58%)
Apr 09, 2021 59.18 59.30 58.66 58.97 448,900 -0.31(-0.52%)
Apr 08, 2021 59.58 59.72 58.92 59.28 721,778 +0.46(+0.78%)
Apr 07, 2021 60.22 60.38 58.63 58.82 570,142 -1.24(-2.06%)
Apr 06, 2021 60.40 60.40 59.64 60.06 593,911 -0.46(-0.76%)
Apr 05, 2021 61.65 61.75 60.31 60.52 1,269,418 +0.73(+1.22%)
Apr 01, 2021 59.72 60.79 59.42 59.79 946,700 +1.33(+2.28%)
Mar 31, 2021 58.38 58.67 58.00 58.46 681,459 +0.59(+1.02%)
Mar 30, 2021 57.47 58.10 57.11 57.87 504,214 +0.76(+1.33%)
Mar 29, 2021 57.71 57.86 56.94 57.11 517,765 -1.21(-2.07%)
Mar 26, 2021 57.71 58.36 57.19 58.32 527,800 +1.78(+3.15%)
Mar 25, 2021 55.00 56.62 54.88 56.54 782,555 +1.39(+2.52%)
Mar 24, 2021 56.76 56.89 55.07 55.15 1,111,011 -1.46(-2.58%)
Mar 23, 2021 58.10 58.10 56.35 56.61 809,957 -2.68(-4.52%)
Mar 22, 2021 59.79 59.85 58.83 59.29 572,035 -0.23(-0.39%)
Mar 19, 2021 59.77 59.86 58.79 59.52 682,600 +0.05(+0.08%)
Mar 18, 2021 60.43 60.90 59.40 59.47 782,067 -1.59(-2.60%)
Mar 17, 2021 60.00 61.20 59.62 61.06 799,833 +1.03(+1.72%)
Mar 16, 2021 60.97 61.00 59.54 60.03 1,097,249 -0.59(-0.97%)
Mar 15, 2021 60.97 60.97 60.01 60.62 876,421 -0.29(-0.48%)
Mar 12, 2021 60.99 61.05 60.18 60.91 814,400 -1.20(-1.93%)
Mar 11, 2021 61.27 62.27 60.71 62.11 1,438,228 +3.44(+5.86%)
Mar 10, 2021 59.36 59.70 58.35 58.67 1,274,633 +0.44(+0.76%)
Mar 09, 2021 57.00 58.50 56.48 58.23 1,408,891 +2.67(+4.81%)
Mar 08, 2021 57.09 57.41 55.35 55.56 1,606,066 -3.44(-5.83%)
Mar 05, 2021 59.25 59.43 55.65 59.00 1,840,400 +1.68(+2.93%)
Mar 04, 2021 60.37 60.50 56.70 57.32 1,947,117 -4.18(-6.80%)
Mar 03, 2021 63.35 63.43 61.32 61.50 882,164 -1.95(-3.07%)
Mar 02, 2021 63.60 64.07 63.31 63.45 1,256,587 -0.13(-0.20%)
Mar 01, 2021 63.47 63.74 62.74 63.58 1,317,311 +2.82(+4.64%)
Feb 26, 2021 60.68 61.28 59.12 60.76 1,440,000 -0.23(-0.38%)
Feb 25, 2021 64.75 64.93 60.80 60.99 1,912,766 -4.77(-7.25%)
Feb 24, 2021 63.71 65.83 63.48 65.76 1,084,837 +1.17(+1.81%)
Feb 23, 2021 63.79 64.70 58.68 64.59 2,881,042 -1.52(-2.30%)
Feb 22, 2021 66.97 66.97 65.85 66.11 1,449,492 -2.20(-3.22%)
Feb 19, 2021 68.25 68.59 67.72 68.31 1,459,600 +0.05(+0.07%)
Feb 18, 2021 69.74 69.75 67.65 68.26 2,299,584 -4.85(-6.63%)
Feb 17, 2021 74.31 74.50 72.51 73.11 1,696,891 -1.20(-1.61%)
Feb 16, 2021 73.38 74.83 73.07 74.31 2,241,962 +2.62(+3.65%)
Feb 12, 2021 71.18 71.79 70.77 71.69 758,300 +0.51(+0.72%)
Feb 11, 2021 70.57 71.35 70.36 71.18 839,139 +0.65(+0.92%)
Feb 10, 2021 71.58 71.67 69.58 70.53 1,543,283 -0.19(-0.27%)
Feb 09, 2021 70.00 70.72 69.78 70.72 1,360,064 +1.43(+2.06%)
Feb 08, 2021 68.48 69.33 68.34 69.29 1,455,529 +1.64(+2.42%)
Feb 05, 2021 67.63 67.75 67.10 67.65 1,254,800 -0.31(-0.46%)
Feb 04, 2021 68.41 68.44 67.41 67.96 1,174,684 -1.37(-1.98%)
Feb 03, 2021 70.14 70.14 69.17 69.33 1,112,754 -0.29(-0.42%)
Feb 02, 2021 68.84 69.73 68.84 69.62 1,647,619 +2.97(+4.46%)
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.