Stock Quote

Gx Lithium & Battery Tech ETF (NY: LIT )

69.13 -2.53 (-3.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 69.89 69.91 68.33 69.13 949,177 -2.53(-3.53%)
Sep 22, 2022 73.02 73.44 71.48 71.66 441,797 -1.25(-1.71%)
Sep 21, 2022 73.79 74.55 72.86 72.91 322,962 -0.84(-1.14%)
Sep 20, 2022 74.13 74.33 73.45 73.75 407,895 -0.58(-0.78%)
Sep 19, 2022 72.54 74.44 72.54 74.33 506,358 +1.57(+2.16%)
Sep 16, 2022 72.42 72.78 71.81 72.76 853,493 -0.98(-1.33%)
Sep 15, 2022 75.05 75.23 73.47 73.74 597,417 -2.88(-3.76%)
Sep 14, 2022 75.64 76.86 75.45 76.62 605,321 +1.00(+1.32%)
Sep 13, 2022 75.23 77.06 75.16 75.62 604,122 -1.47(-1.91%)
Sep 12, 2022 77.34 77.50 76.52 77.09 427,028 +0.05(+0.06%)
Sep 09, 2022 76.31 77.15 76.31 77.04 585,387 +1.97(+2.62%)
Sep 08, 2022 74.00 75.08 73.43 75.07 567,317 +0.57(+0.77%)
Sep 07, 2022 72.50 74.61 72.50 74.50 460,443 +2.45(+3.40%)
Sep 06, 2022 73.08 73.08 71.54 72.05 579,562 +0.33(+0.46%)
Sep 02, 2022 72.30 72.67 71.53 71.72 449,460 -0.56(-0.77%)
Sep 01, 2022 73.13 73.13 71.31 72.28 898,457 -1.49(-2.02%)
Aug 31, 2022 74.66 74.66 73.77 73.77 808,606 -0.87(-1.17%)
Aug 30, 2022 76.60 76.74 74.32 74.64 739,644 -1.63(-2.14%)
Aug 29, 2022 76.00 76.89 75.76 76.27 718,278 -0.59(-0.77%)
Aug 26, 2022 78.96 78.97 76.73 76.86 484,903 -1.87(-2.38%)
Aug 25, 2022 78.40 78.78 78.04 78.73 446,636 +0.34(+0.43%)
Aug 24, 2022 77.76 78.68 77.30 78.39 529,923 -0.92(-1.16%)
Aug 23, 2022 78.25 79.54 78.07 79.31 632,115 +1.51(+1.94%)
Aug 22, 2022 77.15 78.03 76.81 77.80 417,332 +1.15(+1.50%)
Aug 19, 2022 78.30 78.30 76.25 76.65 745,150 -2.99(-3.75%)
Aug 18, 2022 79.90 79.96 79.36 79.64 384,740 -0.67(-0.83%)
Aug 17, 2022 80.35 80.75 79.76 80.31 637,888 -0.59(-0.73%)
Aug 16, 2022 81.56 81.63 80.38 80.90 809,451 -0.89(-1.09%)
Aug 15, 2022 80.73 82.17 80.31 81.79 805,171 +0.96(+1.19%)
Aug 12, 2022 79.33 80.88 78.83 80.83 617,971 +1.57(+1.98%)
Aug 11, 2022 79.76 80.21 79.16 79.26 789,608 +0.46(+0.58%)
Aug 10, 2022 77.84 78.85 77.41 78.80 601,405 +1.82(+2.36%)
Aug 09, 2022 77.41 77.50 76.86 76.98 409,135 +0.03(+0.04%)
Aug 08, 2022 76.75 77.79 76.71 76.95 791,796 +1.02(+1.34%)
Aug 05, 2022 75.22 76.39 75.09 75.93 502,931 +0.73(+0.97%)
Aug 04, 2022 75.45 75.87 74.69 75.20 376,155 +0.31(+0.41%)
Aug 03, 2022 75.28 75.40 74.37 74.89 395,709 -0.44(-0.58%)
Aug 02, 2022 74.90 76.12 74.73 75.33 462,319 -0.14(-0.19%)
Aug 01, 2022 75.30 75.98 75.11 75.47 773,153 +1.08(+1.45%)
Jul 29, 2022 73.41 74.41 73.02 74.39 411,640 +0.06(+0.08%)
Jul 28, 2022 74.11 74.68 73.25 74.33 587,668 +0.24(+0.32%)
Jul 27, 2022 72.52 74.20 72.52 74.09 664,559 +1.98(+2.75%)
Jul 26, 2022 73.03 73.11 72.10 72.11 339,064 -0.78(-1.07%)
Jul 25, 2022 72.50 72.92 72.00 72.89 448,920 +0.56(+0.77%)
Jul 22, 2022 73.87 73.87 72.19 72.33 387,914 -0.95(-1.30%)
Jul 21, 2022 72.25 73.35 72.10 73.28 278,048 +1.18(+1.64%)
Jul 20, 2022 72.00 72.55 71.70 72.10 290,189 +0.09(+0.12%)
Jul 19, 2022 71.65 72.15 71.44 72.01 368,485 +0.54(+0.76%)
Jul 18, 2022 71.87 72.65 71.30 71.47 587,781 +0.36(+0.51%)
Jul 15, 2022 70.92 71.15 69.97 71.11 325,491 -0.07(-0.10%)
Jul 14, 2022 70.16 71.20 70.01 71.18 515,163 +1.11(+1.58%)
Jul 13, 2022 68.61 70.58 68.60 70.07 419,287 +1.07(+1.55%)
Jul 12, 2022 69.51 69.72 68.55 69.00 808,111 -1.97(-2.78%)
Jul 11, 2022 72.01 72.10 70.81 70.97 764,711 -3.84(-5.13%)
Jul 08, 2022 74.25 75.05 73.53 74.81 543,017 -0.31(-0.41%)
Jul 07, 2022 73.44 75.46 73.44 75.12 693,278 +3.22(+4.48%)
Jul 06, 2022 71.99 72.50 71.23 71.90 530,754 -0.16(-0.22%)
Jul 05, 2022 70.60 72.13 70.60 72.06 772,914 +0.31(+0.43%)
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.