GX Lithium & Battery Tech ETF (NY: LIT )

71.75 -0.87 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 71.50 72.13 70.90 71.75 733,924 -0.87(-1.20%)
Jun 30, 2022 71.95 73.02 71.57 72.62 579,901 +0.04(+0.06%)
Jun 29, 2022 73.43 73.81 72.20 72.58 783,770 -2.74(-3.64%)
Jun 28, 2022 76.89 77.40 75.27 75.32 682,965 -0.96(-1.26%)
Jun 27, 2022 75.89 76.76 75.89 76.28 905,546 +0.48(+0.63%)
Jun 24, 2022 74.80 75.85 74.36 75.80 497,757 +2.10(+2.85%)
Jun 23, 2022 73.65 74.16 72.86 73.70 800,922 +1.00(+1.38%)
Jun 22, 2022 72.26 73.23 72.23 72.70 889,790 -1.17(-1.58%)
Jun 21, 2022 73.25 74.08 73.14 73.87 555,933 +1.52(+2.10%)
Jun 17, 2022 71.39 72.72 71.21 72.35 760,947 +2.66(+3.82%)
Jun 16, 2022 70.23 71.12 69.16 69.69 833,771 -2.22(-3.09%)
Jun 15, 2022 71.48 72.50 70.57 71.91 424,025 +0.28(+0.39%)
Jun 14, 2022 71.22 72.05 71.01 71.63 496,646 +1.13(+1.60%)
Jun 13, 2022 71.49 72.12 70.10 70.50 926,454 -2.03(-2.80%)
Jun 10, 2022 72.61 73.49 72.38 72.53 774,811 +0.16(+0.22%)
Jun 09, 2022 74.24 74.24 72.33 72.37 420,986 -2.90(-3.85%)
Jun 08, 2022 75.99 76.30 75.08 75.27 308,922 -0.61(-0.80%)
Jun 07, 2022 74.97 76.09 74.68 75.88 434,558 -0.39(-0.51%)
Jun 06, 2022 76.43 77.02 75.92 76.27 602,820 +1.93(+2.60%)
Jun 03, 2022 74.31 74.94 73.98 74.34 523,562 -0.74(-0.99%)
Jun 02, 2022 72.30 75.24 72.30 75.08 604,675 +3.16(+4.39%)
Jun 01, 2022 73.53 73.87 71.27 71.92 1,261,561 -1.69(-2.30%)
May 31, 2022 74.70 75.09 73.47 73.61 908,228 -0.74(-1.00%)
May 27, 2022 72.78 74.39 72.78 74.35 963,349 +1.77(+2.44%)
May 26, 2022 70.24 72.84 70.18 72.58 1,053,428 +2.34(+3.33%)
May 25, 2022 69.83 70.57 69.45 70.24 539,780 -0.61(-0.86%)
May 24, 2022 71.39 71.42 69.85 70.85 1,152,533 -1.55(-2.14%)
May 23, 2022 71.84 72.60 71.40 72.40 447,987 +1.00(+1.40%)
May 20, 2022 72.11 72.77 69.96 71.40 845,678 +0.01(+0.01%)
May 19, 2022 69.99 72.05 69.98 71.39 633,060 +2.33(+3.37%)
May 18, 2022 70.50 71.15 68.93 69.06 780,219 -1.28(-1.82%)
May 17, 2022 69.45 70.43 69.27 70.34 666,072 +3.69(+5.54%)
May 16, 2022 67.40 67.77 66.44 66.65 801,631 -0.89(-1.32%)
May 13, 2022 65.64 67.76 65.64 67.54 748,939 +3.36(+5.24%)
May 12, 2022 63.58 65.28 63.18 64.18 1,228,089 -0.50(-0.77%)
May 11, 2022 65.64 67.17 64.64 64.68 691,985 +0.40(+0.62%)
May 10, 2022 65.00 65.86 63.32 64.28 708,039 +1.21(+1.92%)
May 09, 2022 64.94 65.52 62.93 63.07 1,059,205 -3.87(-5.78%)
May 06, 2022 67.13 67.50 65.94 66.94 604,806 -0.10(-0.15%)
May 05, 2022 69.60 69.63 66.25 67.04 914,725 -1.86(-2.70%)
May 04, 2022 67.03 69.08 66.30 68.90 889,341 +2.22(+3.33%)
May 03, 2022 65.79 66.92 65.64 66.68 476,105 +1.02(+1.55%)
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.