GX Lithium & Battery Tech ETF (NY: LIT )

46.06 +1.59 (+3.58%)
Official Closing Price Updated: 4:10 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 41.66 42.20 41.33 41.87 475,562 +0.42(+1.01%)
Jan 31, 2024 41.96 42.57 41.37 41.45 1,223,988 -0.91(-2.15%)
Jan 30, 2024 42.49 42.63 42.21 42.36 898,655 -0.97(-2.24%)
Jan 29, 2024 42.60 43.35 42.34 43.33 420,857 -0.11(-0.25%)
Jan 26, 2024 43.30 43.77 43.26 43.44 540,230 +0.08(+0.18%)
Jan 25, 2024 44.13 44.19 43.13 43.36 1,062,477 -0.83(-1.88%)
Jan 24, 2024 44.90 45.01 44.12 44.19 1,000,016 +0.11(+0.25%)
Jan 23, 2024 43.98 44.57 43.80 44.08 692,257 +0.16(+0.36%)
Jan 22, 2024 43.10 44.16 43.03 43.92 839,546 -0.72(-1.61%)
Jan 19, 2024 44.70 44.70 43.99 44.64 1,139,560 -0.42(-0.93%)
Jan 18, 2024 45.24 45.42 44.70 45.06 426,985 +0.35(+0.78%)
Jan 17, 2024 45.00 45.11 44.50 44.71 544,361 -1.26(-2.74%)
Jan 16, 2024 46.25 46.59 45.86 45.97 811,117 -0.84(-1.79%)
Jan 12, 2024 47.37 47.76 46.77 46.81 344,174 -0.74(-1.56%)
Jan 11, 2024 47.92 48.09 47.16 47.55 284,668 +0.44(+0.93%)
Jan 10, 2024 47.08 47.25 46.76 47.11 640,164 -0.35(-0.74%)
Jan 09, 2024 47.71 47.73 47.33 47.46 453,068 -1.07(-2.20%)
Jan 08, 2024 48.00 48.57 47.58 48.53 532,715 +0.11(+0.23%)
Jan 05, 2024 48.46 48.88 48.03 48.42 542,931 -0.06(-0.12%)
Jan 04, 2024 49.11 49.12 48.38 48.48 1,026,428 -0.77(-1.56%)
Jan 03, 2024 49.68 49.72 48.81 49.25 1,005,169 -1.04(-2.07%)
Jan 02, 2024 50.20 50.88 50.06 50.29 633,015 -0.65(-1.28%)
Dec 29, 2023 51.55 51.68 50.77 50.94 746,142 -0.97(-1.87%)
Dec 28, 2023 51.36 52.23 51.36 51.91 1,087,216 +1.73(+3.44%)
Dec 27, 2023 50.31 50.52 50.02 50.18 610,014 -0.13(-0.26%)
Dec 26, 2023 49.82 50.37 49.66 50.31 463,133 +0.43(+0.86%)
Dec 22, 2023 49.52 50.48 49.37 49.88 742,661 +0.69(+1.39%)
Dec 21, 2023 48.95 49.56 48.74 49.20 1,062,089 +1.11(+2.31%)
Dec 20, 2023 48.93 49.27 48.06 48.09 898,406 -1.47(-2.97%)
Dec 19, 2023 49.18 49.85 49.12 49.56 627,947 +0.88(+1.82%)
Dec 18, 2023 48.83 48.91 48.41 48.67 623,693 -0.30(-0.61%)
Dec 15, 2023 49.25 49.58 48.95 48.97 638,162 -0.32(-0.64%)
Dec 14, 2023 48.29 49.63 48.29 49.29 1,213,056 +1.34(+2.80%)
Dec 13, 2023 46.41 47.99 46.17 47.95 810,506 +1.21(+2.59%)
Dec 12, 2023 46.85 46.85 46.27 46.74 678,319 -0.68(-1.42%)
Dec 11, 2023 47.09 47.44 47.02 47.41 445,725 -0.40(-0.83%)
Dec 08, 2023 47.66 48.26 47.42 47.81 601,500 +0.18(+0.38%)
Dec 07, 2023 47.18 47.72 47.05 47.63 395,546 +0.88(+1.89%)
Dec 06, 2023 46.45 47.50 46.32 46.75 595,503 +1.20(+2.64%)
Dec 05, 2023 45.92 46.13 45.48 45.55 675,808 -0.95(-2.05%)
Dec 04, 2023 46.85 47.42 46.43 46.50 699,390 -1.46(-3.04%)
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.