G-X Lithium ETF (NY: LIT )

71.83 USD +0.38 (+0.53%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 71.43 71.86 71.20 71.83 1,143,400 +0.38(+0.53%)
Jan 21, 2021 71.46 71.57 70.66 71.45 1,566,532 +0.87(+1.23%)
Jan 20, 2021 71.01 71.15 70.25 70.58 1,560,908 +1.36(+1.96%)
Jan 19, 2021 69.14 69.34 68.52 69.22 1,673,582 +0.93(+1.36%)
Jan 15, 2021 68.76 68.98 67.56 68.29 1,352,200 -0.72(-1.04%)
Jan 14, 2021 69.72 69.72 68.72 69.01 1,368,479 -0.92(-1.32%)
Jan 13, 2021 70.70 70.70 69.51 69.93 1,220,179 -1.37(-1.92%)
Jan 12, 2021 70.90 71.34 70.00 71.30 1,770,219 +2.07(+2.99%)
Jan 11, 2021 69.35 69.51 68.25 69.23 1,847,523 -1.64(-2.31%)
Jan 08, 2021 72.92 72.95 70.00 70.87 2,532,400 -1.65(-2.28%)
Jan 07, 2021 72.40 72.83 71.39 72.52 2,590,133 +2.95(+4.24%)
Jan 06, 2021 70.21 71.31 68.34 69.57 3,912,415 -1.77(-2.48%)
Jan 05, 2021 67.00 72.50 66.98 71.34 5,138,769 +5.04(+7.60%)
Jan 04, 2021 66.14 66.78 65.50 66.30 2,204,567 +4.41(+7.13%)
Dec 31, 2020 61.89 61.89 61.89 1,608,973 -0.42(-0.67%)
Dec 30, 2020 60.80 62.35 60.70 62.31 1,608,973 +3.05(+5.15%)
Dec 29, 2020 60.41 60.43 59.00 59.26 1,537,551 -1.57(-2.58%)
Dec 28, 2020 60.92 61.00 60.72 60.83 1,291,517 +1.59(+2.68%)
Dec 24, 2020 59.81 59.94 59.00 59.24 881,100 -0.48(-0.80%)
Dec 23, 2020 59.89 59.92 59.30 59.72 1,009,525 +0.82(+1.39%)
Dec 22, 2020 59.30 59.33 58.35 58.90 931,094 -0.26(-0.44%)
Dec 21, 2020 57.71 59.22 57.71 59.16 1,124,225 +1.89(+3.30%)
Dec 18, 2020 57.24 57.35 56.83 57.27 1,000,500 +0.70(+1.24%)
Dec 17, 2020 56.50 56.58 56.17 56.57 626,630 +0.27(+0.48%)
Dec 16, 2020 56.62 56.68 56.01 56.30 783,209 +0.12(+0.21%)
Dec 15, 2020 55.66 56.22 55.52 56.18 686,115 +1.28(+2.33%)
Dec 14, 2020 55.00 55.43 54.80 54.90 506,730 +0.86(+1.59%)
Dec 11, 2020 54.55 54.60 53.80 54.04 504,900 -0.97(-1.76%)
Dec 10, 2020 54.00 55.08 53.80 55.01 659,462 +0.41(+0.75%)
Dec 09, 2020 56.69 56.76 54.23 54.60 1,136,353 -1.49(-2.66%)
Dec 08, 2020 54.92 56.09 54.66 56.09 1,100,879 +1.43(+2.62%)
Dec 07, 2020 54.01 54.69 53.94 54.66 834,798 +0.95(+1.77%)
Dec 04, 2020 52.88 53.73 52.83 53.71 542,600 +1.34(+2.56%)
Dec 03, 2020 52.80 52.94 52.25 52.37 434,276 -0.02(-0.04%)
Dec 02, 2020 52.25 52.45 51.85 52.39 425,836 -0.58(-1.09%)
Dec 01, 2020 53.18 53.35 52.72 52.97 629,027 +0.75(+1.44%)
Nov 30, 2020 53.58 53.61 52.11 52.22 638,631 -1.01(-1.90%)
Nov 27, 2020 53.22 53.42 53.10 53.23 465,900 +0.21(+0.40%)
Nov 25, 2020 52.81 53.02 52.50 53.02 928,700 -1.38(-2.54%)
Nov 24, 2020 54.41 54.49 53.54 54.40 1,609,239 +1.76(+3.34%)
Nov 23, 2020 52.27 52.80 52.06 52.64 1,131,637 +1.55(+3.03%)
Nov 20, 2020 50.42 51.13 50.41 51.09 624,300 +1.18(+2.36%)
Nov 19, 2020 49.60 49.91 49.41 49.91 359,642 +0.70(+1.42%)
Nov 18, 2020 50.03 50.19 49.50 49.21 540,268 -1.06(-2.11%)
Nov 17, 2020 50.55 50.62 49.93 50.27 535,932 -0.36(-0.71%)
Nov 16, 2020 50.26 50.65 49.94 50.63 636,363 +0.73(+1.46%)
Nov 13, 2020 49.51 49.92 49.21 49.90 501,200 +1.15(+2.36%)
Nov 12, 2020 48.84 49.34 48.57 48.75 390,909 +0.03(+0.06%)
Nov 11, 2020 48.70 48.84 48.41 48.72 501,842 -0.65(-1.32%)
Nov 10, 2020 50.25 50.25 48.61 49.37 762,538 -1.19(-2.35%)
Nov 09, 2020 51.54 51.90 50.28 50.56 1,053,073 +1.38(+2.81%)
Nov 06, 2020 48.86 49.30 48.30 49.18 596,100 -0.15(-0.30%)
Nov 05, 2020 47.97 49.43 47.56 49.33 1,289,600 +3.51(+7.66%)
Nov 04, 2020 45.88 46.09 44.88 45.82 787,887 +0.57(+1.26%)
Nov 03, 2020 45.25 45.44 44.78 45.25 800,356 +0.62(+1.39%)
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.