LIT

G-X Lithium ETF

$24.97 0.58 (2.27%)
16:00 EDT LIT Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.26 (5.05%)
P/E:       -
Market Cap:       725.97M
EPS:       -
Volume:       135,340
Day's Range:       24.82 - 25.17
52wk Range:       24.82 - 34.84
Previous Close:       27.25
Historical Data for LIT
Date Open High Low Volume Close Change %
05/01/19 27.59 27.69 27.20 84,622 27.25 -0.36   -1.30%
04/30/19 27.76 27.80 27.52 71,286 27.61 -0.16   -0.58%
04/29/19 27.73 27.81 27.68 124,990 27.77 -0.03   -0.11%
04/26/19 27.66 27.80 27.54 85,300 27.80 0.08   0.29%
04/25/19 27.97 27.98 27.69 125,164 27.72 -0.31   -1.11%
04/24/19 28.34 28.40 28.03 137,578 28.03 -0.56   -1.96%
04/23/19 28.58 28.67 28.41 140,339 28.59 -0.26   -0.90%
04/22/19 29.03 29.03 28.84 132,146 28.85 -0.21   -0.72%
04/18/19 29.20 29.21 28.96 62,600 29.06 -0.34   -1.16%
04/17/19 29.48 29.62 29.37 134,894 29.40 0.24   0.82%
04/16/19 29.02 29.19 29.02 85,446 29.16 0.19   0.66%
04/15/19 29.09 29.10 28.91 91,543 28.97 -0.18   -0.62%
04/12/19 29.18 29.28 29.07 74,300 29.15 0.05   0.17%
04/11/19 29.27 29.36 29.04 134,733 29.10 -0.32   -1.09%
04/10/19 29.29 29.47 29.23 45,587 29.42 0.25   0.86%
04/09/19 29.46 29.46 29.16 102,158 29.17 -0.29   -0.98%
04/08/19 29.30 29.50 29.30 149,720 29.46 0.12   0.41%
04/05/19 29.21 29.34 29.19 91,800 29.34 0.16   0.55%
04/04/19 28.90 29.20 28.90 99,539 29.18 0.05   0.17%
04/03/19 29.08 29.26 29.04 90,964 29.13 0.23   0.80%
04/02/19 28.97 29.05 28.79 136,600 28.90 0.01   0.03%
04/01/19 28.65 28.91 28.60 112,569 28.89 0.59   2.08%
03/29/19 28.24 28.35 28.18 279,600 28.30 0.30   1.07%
03/28/19 27.84 28.05 27.79 96,423 28.00 0.28   1.01%
03/27/19 27.69 27.82 27.55 121,670 27.72 -0.17   -0.61%
03/26/19 28.00 28.19 27.80 62,732 27.89 0.11   0.40%
03/25/19 27.89 27.91 27.61 90,651 27.78 -0.20   -0.71%
03/22/19 28.59 28.59 27.93 106,600 27.98 -0.79   -2.75%
03/21/19 28.35 28.85 28.32 93,157 28.77 0.48   1.70%
03/20/19 28.28 28.51 28.11 541,674 28.29 -0.29   -1.01%
03/19/19 28.75 28.86 28.50 97,165 28.58 -0.04   -0.14%
03/18/19 28.70 28.72 28.53 89,600 28.62 0.00   0.00%
03/15/19 28.59 28.74 28.59 62,800 28.62 0.14   0.49%
03/14/19 28.70 28.74 28.42 91,387 28.48 -0.18   -0.63%
03/13/19 28.59 28.75 28.50 76,162 28.66 0.16   0.56%
03/12/19 28.66 28.80 28.49 168,382 28.50 -0.18   -0.63%
03/11/19 28.30 28.70 28.30 103,441 28.68 0.39   1.38%
03/08/19 28.18 28.30 28.00 155,700 28.29 -0.25   -0.88%
03/07/19 28.91 29.00 28.43 122,297 28.54 -0.59   -2.03%
03/06/19 29.45 29.49 29.12 154,945 29.13 -0.17   -0.58%
03/05/19 29.26 29.32 29.15 78,978 29.30 -0.10   -0.34%
03/04/19 29.72 29.79 29.14 247,807 29.40 -0.32   -1.08%
03/01/19 29.89 29.93 29.72 91,600 29.72 -0.21   -0.70%
02/28/19 30.27 30.46 29.89 193,147 29.93 -0.39   -1.29%
02/27/19 30.17 30.34 30.07 83,916 30.32 0.08   0.26%
02/26/19 30.25 30.44 30.22 88,941 30.24 -0.18   -0.59%
02/25/19 30.13 30.56 30.12 144,339 30.42 0.64   2.15%
02/22/19 29.55 29.86 29.55 264,700 29.78 0.16   0.54%
02/21/19 29.53 29.75 29.40 278,733 29.62 0.46   1.58%
02/20/19 29.10 29.35 29.10 130,694 29.16 0.23   0.80%
02/19/19 28.67 29.04 28.66 159,493 28.93 0.27   0.94%
02/15/19 28.54 28.68 28.47 69,200 28.66 0.27   0.95%
02/14/19 28.37 28.52 28.35 81,031 28.39 0.01   0.04%
02/13/19 28.30 28.48 28.30 69,553 28.38 0.13   0.46%
02/12/19 28.28 28.38 28.07 112,908 28.25 -0.04   -0.14%
02/11/19 28.47 28.52 28.25 66,186 28.29 -0.05   -0.18%
02/08/19 28.33 28.45 28.10 84,100 28.34 -0.24   -0.84%
02/07/19 28.88 28.93 28.20 80,090 28.58 -0.50   -1.72%
02/06/19 29.14 29.28 29.05 76,356 29.08 -0.01   -0.03%
02/05/19 28.93 29.14 28.92 84,725 29.09 0.14   0.48%
02/04/19 28.85 29.06 28.73 78,561 28.95 0.10   0.35%
02/01/19 28.65 28.92 28.54 132,900 28.85 0.39   1.37%
01/31/19 28.29 28.58 28.10 158,649 28.46 0.02   0.07%
01/30/19 28.23 28.52 28.07 165,412 28.44 0.31   1.10%
01/29/19 28.00 28.18 28.00 91,474 28.14 0.07   0.25%
01/28/19 27.86 28.08 27.80 112,631 28.07 -0.13   -0.46%
01/25/19 28.00 28.29 27.97 119,800 28.20 0.51   1.84%
01/24/19 27.60 27.84 27.60 95,576 27.69 0.00   0.00%
01/23/19 28.00 28.00 27.60 113,875 27.69 -0.11   -0.40%
01/22/19 28.01 28.17 27.70 163,526 27.80 -0.49   -1.73%
01/18/19 28.28 28.54 28.25 96,900 28.29 0.11   0.39%
01/17/19 27.93 28.36 27.89 121,518 28.18 0.02   0.07%
01/16/19 28.17 28.30 28.06 139,040 28.16 0.16   0.57%
01/15/19 28.08 28.27 27.95 111,691 28.00 -0.10   -0.36%
01/14/19 28.04 28.27 27.90 102,394 28.10 -0.19   -0.67%
01/11/19 28.28 28.41 28.13 63,400 28.29 -0.13   -0.46%
01/10/19 28.06 28.43 27.93 85,064 28.42 0.16   0.57%
01/09/19 28.29 28.45 28.16 129,307 28.26 0.16   0.57%
01/08/19 28.10 28.17 27.85 161,579 28.10 0.35   1.26%
01/07/19 27.53 27.89 27.45 138,197 27.75 0.49   1.80%
01/04/19 26.60 27.35 26.52 124,900 27.26 1.00   3.81%
01/03/19 26.90 26.98 26.22 116,757 26.26 -0.82   -3.03%
01/02/19 26.56 27.16 26.47 146,272 27.08 0.10   0.37%
12/31/18 27.00 27.17 26.82 374,000 26.98 0.07   0.26%
12/28/18 27.07 27.22 26.79 244,300 26.91 -0.54   -1.97%
12/27/18 27.13 27.45 26.76 188,068 27.45 -0.04   -0.15%
12/26/18 26.49 27.49 26.30 342,365 27.49 1.00   3.78%
12/24/18 25.72 26.88 25.72 240,700 26.49 -0.44   -1.63%
12/21/18 27.15 27.52 26.51 326,800 26.93 -0.31   -1.14%
12/20/18 27.74 27.92 26.98 389,701 27.24 -0.88   -3.13%
12/19/18 28.61 29.02 27.98 367,244 28.12 -0.51   -1.78%
12/18/18 28.86 28.96 28.55 222,246 28.63 -0.11   -0.38%
12/17/18 29.40 29.46 28.57 401,959 28.74 -0.80   -2.71%
12/14/18 29.80 29.98 29.49 170,800 29.54 -0.59   -1.96%
12/13/18 30.32 30.40 30.09 126,126 30.13 -0.06   -0.20%
12/12/18 30.31 30.50 30.15 166,451 30.19 0.36   1.21%
12/11/18 30.29 30.40 29.65 154,491 29.83 -0.09   -0.30%
12/10/18 29.89 30.04 29.44 354,140 29.92 -0.13   -0.43%
12/07/18 30.72 31.00 29.96 114,900 30.05 -0.74   -2.40%
12/06/18 30.56 30.83 30.02 215,147 30.79 -0.41   -1.31%
12/04/18 32.02 32.23 31.14 161,000 31.20 -1.02   -3.17%
12/03/18 31.97 32.49 31.97 221,466 32.22 0.83   2.64%
11/30/18 31.24 31.47 31.21 163,500 31.39 0.03   0.10%
11/29/18 31.30 31.55 31.10 118,052 31.36 -0.12   -0.38%
11/28/18 30.97 31.48 30.68 107,848 31.48 0.77   2.51%
11/27/18 30.70 30.90 30.57 87,759 30.71 -0.03   -0.10%
11/26/18 30.53 30.79 30.43 100,414 30.74 0.44   1.45%
11/23/18 30.15 30.53 30.03 63,400 30.30 -0.27   -0.88%
11/21/18 0.00 30.57 30.57 0 30.57 0.16   0.53%
11/20/18 30.90 31.00 30.40 394,853 30.41 -1.05   -3.34%
11/19/18 31.75 31.95 31.41 162,860 31.46 -0.22   -0.69%
11/16/18 31.49 31.76 31.45 119,900 31.68 -0.06   -0.19%
11/15/18 31.11 31.84 31.05 139,306 31.74 0.55   1.76%
11/14/18 31.23 31.42 31.01 97,283 31.19 0.15   0.48%
11/13/18 31.04 31.41 30.92 103,291 31.04 0.09   0.29%
11/12/18 31.64 31.82 30.92 607,405 30.95 -0.77   -2.43%
11/09/18 31.73 31.77 31.46 248,000 31.72 -0.35   -1.09%
11/08/18 32.16 32.24 31.91 285,807 32.07 -0.37   -1.14%
11/07/18 32.29 32.45 32.15 140,692 32.44 0.33   1.03%
11/06/18 31.78 32.13 31.78 120,198 32.11 0.28   0.88%
11/05/18 31.77 31.98 31.70 595,097 31.83 -0.05   -0.16%
11/02/18 31.88 32.27 31.68 204,900 31.88 0.40   1.27%
11/01/18 30.57 31.49 30.50 409,780 31.48 1.20   3.96%
10/31/18 29.89 30.45 29.89 298,707 30.28 0.51   1.71%
10/30/18 29.05 29.81 29.05 248,589 29.77 0.61   2.09%
10/29/18 29.45 29.78 28.83 360,463 29.16 -0.19   -0.65%
10/26/18 29.14 29.60 28.88 192,300 29.35 -0.36   -1.21%
10/25/18 29.52 29.83 29.37 279,683 29.71 0.80   2.77%
10/24/18 29.77 29.77 28.87 270,980 28.91 -1.01   -3.38%
10/23/18 29.69 30.07 29.33 230,239 29.92 -0.37   -1.22%
10/22/18 30.43 30.43 30.20 145,530 30.29 0.17   0.56%
10/19/18 30.35 30.53 30.05 107,800 30.12 0.07   0.23%
10/18/18 30.51 30.57 30.00 145,028 30.05 -0.62   -2.02%
10/17/18 30.94 30.94 30.55 113,876 30.67 -0.37   -1.19%
10/16/18 30.69 31.04 30.62 261,542 31.04 0.51   1.67%
10/15/18 30.40 30.65 30.40 138,462 30.53 0.15   0.49%
10/12/18 30.47 30.56 30.10 233,300 30.38 0.66   2.22%
10/11/18 30.01 30.28 29.54 583,742 29.72 -0.64   -2.11%
10/10/18 31.19 31.21 30.33 440,877 30.36 -1.15   -3.65%
10/09/18 31.85 31.90 31.38 143,268 31.51 -0.67   -2.08%
10/08/18 32.05 32.18 31.87 185,662 32.18 -0.12   -0.37%
10/05/18 32.70 32.70 32.05 121,700 32.30 -0.57   -1.73%
10/04/18 33.17 33.21 32.69 141,596 32.87 -0.38   -1.14%
10/03/18 33.24 33.44 33.20 202,018 33.25 0.05   0.15%
10/02/18 33.09 33.26 33.08 105,309 33.20 0.00   0.00%
10/01/18 33.14 33.26 33.08 167,852 33.20 0.25   0.76%
09/28/18 33.01 33.11 32.76 177,900 32.95 -0.41   -1.23%
09/27/18 33.38 33.45 33.26 99,066 33.36 0.04   0.12%
09/26/18 33.44 33.59 33.30 128,201 33.32 -0.16   -0.48%
09/25/18 33.68 33.69 33.38 217,280 33.48 -0.21   -0.62%
09/24/18 33.68 33.79 33.55 130,236 33.69 0.01   0.03%
09/21/18 33.46 33.79 33.46 738,900 33.68 0.36   1.08%
09/20/18 33.19 33.39 33.08 283,636 33.32 0.38   1.15%
09/19/18 32.42 33.03 32.41 270,808 32.94 0.53   1.64%
09/18/18 32.34 32.54 32.30 245,230 32.41 0.28   0.87%
09/17/18 31.97 32.35 31.95 183,926 32.13 0.13   0.41%
09/14/18 31.79 32.03 31.79 116,000 32.00 0.30   0.95%
09/13/18 31.53 31.79 31.45 184,557 31.70 0.25   0.79%
09/12/18 31.10 31.49 31.05 131,474 31.45 0.27   0.87%
09/11/18 30.89 31.18 30.78 160,925 31.18 0.16   0.52%
09/10/18 31.07 31.18 30.94 202,558 31.02 0.04   0.13%
09/07/18 30.83 31.09 30.72 273,100 30.98 -0.10   -0.32%
09/06/18 31.12 31.27 30.88 197,110 31.08 -0.17   -0.54%
09/05/18 31.33 31.35 31.04 206,883 31.25 -0.42   -1.33%
09/04/18 31.95 32.04 31.54 237,691 31.67 -0.43   -1.34%
08/31/18 0.00 32.10 32.10 0 32.10 0.05   0.16%
08/30/18 32.30 32.41 31.96 130,874 32.05 -0.52   -1.60%
08/29/18 32.46 32.65 32.44 157,353 32.57 0.14   0.43%
08/28/18 32.50 32.62 32.39 165,495 32.43 -0.07   -0.22%
08/27/18 32.23 32.60 32.13 219,145 32.50 0.59   1.85%
08/24/18 31.64 32.02 31.57 288,800 31.91 0.39   1.24%
08/23/18 31.70 31.78 31.31 305,949 31.52 -0.39   -1.22%
08/22/18 31.80 31.96 31.79 167,346 31.91 -0.02   -0.06%
08/21/18 31.68 31.97 31.68 193,545 31.93 0.32   1.01%
08/20/18 31.49 31.70 31.41 182,936 31.61 0.01   0.03%
08/17/18 31.50 31.72 31.33 472,500 31.60 0.09   0.29%
08/16/18 31.39 31.75 31.39 270,720 31.51 0.30   0.96%
08/15/18 31.59 31.59 30.79 344,807 31.21 -0.63   -1.98%
08/14/18 31.73 31.90 31.65 258,362 31.84 0.23   0.73%
08/13/18 32.03 32.05 31.47 210,980 31.61 -0.62   -1.92%
08/10/18 32.44 32.44 32.12 173,700 32.23 -0.68   -2.07%
08/09/18 32.96 33.19 32.91 245,329 32.91 0.00   0.00%
08/08/18 32.57 32.91 32.55 234,433 32.91 0.48   1.48%
08/07/18 32.37 32.53 32.31 434,952 32.43 0.10   0.31%
08/06/18 32.39 32.39 32.23 101,259 32.33 -0.27   -0.83%
08/03/18 32.29 32.63 32.29 247,600 32.60 0.41   1.27%
08/02/18 31.87 32.25 31.69 237,145 32.19 0.00   0.00%
08/01/18 32.36 32.52 32.01 218,071 32.19 -0.34   -1.05%
07/31/18 32.14 32.67 32.14 417,092 32.53 0.27   0.84%
07/30/18 32.32 32.50 32.18 208,570 32.26 -0.27   -0.83%
07/27/18 32.54 32.65 32.31 149,800 32.53 -0.01   -0.03%
07/26/18 32.22 32.65 32.22 166,796 32.54 0.17   0.53%
07/25/18 32.12 32.49 32.02 298,880 32.37 0.35   1.09%
07/24/18 32.00 32.20 31.91 411,170 32.02 0.14   0.44%
07/23/18 32.09 32.10 31.71 467,824 31.88 -0.60   -1.85%
07/20/18 32.58 32.60 32.43 258,451 32.48 -0.12   -0.37%
07/19/18 32.66 32.66 32.31 170,341 32.60 -0.17   -0.52%
07/18/18 32.89 32.89 32.58 205,588 32.77 -0.14   -0.43%
07/17/18 32.40 32.94 32.30 161,180 32.91 0.31   0.95%
07/16/18 32.75 32.95 32.43 267,770 32.60 -0.57   -1.72%
07/13/18 33.06 33.20 33.01 155,423 33.17 0.08   0.24%
07/12/18 33.11 33.21 32.98 166,795 33.09 0.33   1.01%
07/11/18 33.05 33.23 32.65 229,627 32.76 -0.55   -1.65%
07/10/18 33.21 33.37 33.11 178,838 33.31 0.20   0.60%
07/09/18 32.96 33.17 32.96 172,647 33.11 0.37   1.13%
07/06/18 32.46 32.87 32.46 229,848 32.74 0.35   1.08%
07/05/18 32.39 32.43 32.00 367,307 32.39 -0.04   -0.12%
07/03/18 0.00 32.43 32.43 0 32.43 0.07   0.22%
07/02/18 32.39 32.58 32.17 209,943 32.36 -0.16   -0.49%
06/29/18 0.00 32.92 32.45 280,392 32.52 0.08   0.25%
06/28/18 32.37 32.51 32.22 248,969 32.44 0.03   0.09%
06/27/18 32.53 33.00 32.37 380,491 32.41 -0.21   -0.64%
06/26/18 32.51 32.70 32.40 287,621 32.62 0.03   0.09%
06/25/18 32.86 32.99 32.36 261,958 32.59 -0.44   -1.33%
06/22/18 32.80 33.06 32.73 272,289 33.03 0.40   1.23%
06/21/18 32.73 32.80 32.55 367,127 32.63 -0.17   -0.52%
06/20/18 32.79 32.90 32.71 239,861 32.80 0.23   0.71%
06/19/18 32.85 33.01 32.23 560,080 32.57 -0.88   -2.63%
06/18/18 33.37 33.64 33.30 287,390 33.45 -0.42   -1.24%
06/15/18 0.00 34.09 33.57 224,029 33.87 -0.22   -0.65%
06/14/18 34.09 34.29 34.01 170,143 34.09 0.07   0.21%
06/13/18 34.27 34.28 33.94 209,244 34.02 -0.37   -1.08%
06/12/18 34.47 34.60 34.26 238,990 34.39 0.02   0.06%
06/11/18 34.30 34.55 34.25 205,087 34.37 0.12   0.35%
06/08/18 34.20 34.31 34.11 200,175 34.25 0.00   0.00%
06/07/18 34.49 34.67 34.19 523,943 34.25 -0.21   -0.61%
06/06/18 0.00 34.51 34.01 265,671 34.46 0.56   1.65%
06/05/18 33.94 34.02 33.79 243,860 33.90 -0.06   -0.18%
06/04/18 33.88 34.12 33.88 278,276 33.96 0.35   1.04%
06/01/18 33.46 33.63 33.30 226,868 33.61 0.37   1.11%
05/31/18 33.34 33.34 33.12 134,507 33.24 -0.09   -0.27%
05/30/18 33.05 33.42 33.02 257,952 33.33 0.28   0.85%
05/29/18 33.33 33.40 32.92 214,392 33.05 -0.35   -1.05%
05/25/18 0.00 33.40 33.40 0 33.40 0.13   0.39%
05/24/18 33.84 34.00 33.04 507,946 33.27 -0.91   -2.66%
05/23/18 34.17 34.30 34.00 318,446 34.18 -0.12   -0.35%
05/22/18 34.82 34.84 34.28 409,082 34.30 -0.51   -1.47%
05/21/18 34.69 34.92 34.69 287,272 34.81 0.36   1.04%
05/18/18 34.65 34.71 34.45 186,544 34.45 -0.35   -1.01%
05/17/18 34.42 35.00 34.42 445,271 34.80 0.52   1.52%
05/16/18 33.94 34.31 33.88 204,951 34.28 0.34   1.00%
05/15/18 33.77 34.00 33.48 549,971 33.94 -0.20   -0.59%
05/14/18 34.28 34.58 34.13 274,590 34.14 0.07   0.21%
05/11/18 33.97 34.21 33.97 304,648 34.07 0.11   0.32%
05/10/18 33.79 33.99 33.53 302,709 33.96 0.19   0.56%
05/09/18 33.64 33.85 33.54 267,033 33.77 0.09   0.27%
05/08/18 33.50 33.74 33.49 198,586 33.68 -0.08   -0.24%
05/07/18 33.68 33.92 33.59 260,905 33.76 0.17   0.51%
05/04/18 32.97 33.75 32.97 226,705 33.59 0.42   1.27%
05/03/18 33.07 33.34 32.76 210,372 33.17 0.18   0.55%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!