G-X Lithium ETF (NY: LIT )

53.55 USD +1.18 (+2.25%)
Streaming Delayed Price Updated: 12:20 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 44.24 44.80 44.23 44.63 819,943 +1.50(+3.48%)
Oct 30, 2020 43.31 43.40 42.69 43.13 573,600 -0.20(-0.46%)
Oct 29, 2020 42.60 43.46 42.54 43.33 682,749 +1.12(+2.65%)
Oct 28, 2020 42.66 42.69 42.21 42.21 265,086 -0.58(-1.36%)
Oct 27, 2020 42.60 42.98 42.51 42.79 393,941 +0.66(+1.57%)
Oct 26, 2020 42.09 42.36 41.70 42.13 320,881 -0.06(-0.14%)
Oct 23, 2020 42.40 42.44 41.94 42.19 322,800 -0.42(-0.99%)
Oct 22, 2020 42.76 42.90 42.32 42.61 322,107 +0.27(+0.64%)
Oct 21, 2020 42.46 42.75 42.33 42.34 417,438 -0.34(-0.80%)
Oct 20, 2020 42.57 42.92 42.33 42.68 297,484 +1.14(+2.74%)
Oct 19, 2020 41.99 42.10 41.45 41.54 365,853 -0.53(-1.26%)
Oct 16, 2020 42.34 42.43 42.02 42.07 339,700 -0.62(-1.45%)
Oct 15, 2020 42.46 42.78 42.32 42.69 338,848 -0.09(-0.21%)
Oct 14, 2020 42.80 43.00 42.67 42.78 294,519 -0.02(-0.05%)
Oct 13, 2020 42.81 42.91 42.55 42.80 326,573 -0.03(-0.07%)
Oct 12, 2020 43.11 43.30 42.74 42.83 495,853 +0.17(+0.40%)
Oct 09, 2020 42.31 42.75 42.25 42.66 532,700 +0.90(+2.16%)
Oct 08, 2020 41.87 41.95 41.70 41.76 374,940 +0.17(+0.41%)
Oct 07, 2020 41.22 41.63 41.20 41.59 498,777 +0.84(+2.06%)
Oct 06, 2020 41.25 41.35 40.65 40.75 480,250 -0.23(-0.56%)
Oct 05, 2020 40.41 41.04 40.23 40.98 403,883 +0.91(+2.27%)
Oct 02, 2020 39.43 40.49 39.23 40.07 311,900 -0.47(-1.16%)
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.