Global X Lithium & Battery Tech ETF (LIT)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

42.91

-0.24

(-0.56%)

At close: 04:00PM EDT

42.26

-0.65

(-1.51%)

Pre-market:

07:22AM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	43.21	43.46	42.78	42.91	42.91	276,000
17 Apr 2024	43.19	43.60	43.00	43.15	43.15	348,600
16 Apr 2024	42.86	43.00	42.54	42.74	42.74	532,900
15 Apr 2024	44.67	45.10	43.89	44.03	44.03	377,900
12 Apr 2024	45.04	45.13	43.95	44.08	44.08	420,500
11 Apr 2024	45.90	45.95	45.00	45.84	45.84	708,500
10 Apr 2024	45.40	45.73	44.94	45.30	45.30	474,000
09 Apr 2024	46.32	46.83	46.19	46.64	46.64	469,300
08 Apr 2024	44.97	45.90	44.97	45.73	45.73	298,400
05 Apr 2024	44.92	45.24	44.69	44.97	44.97	316,000
04 Apr 2024	46.17	46.42	45.18	45.26	45.26	524,700
03 Apr 2024	45.14	45.89	45.14	45.81	45.81	422,900
02 Apr 2024	45.11	45.63	45.11	45.36	45.36	575,500
01 Apr 2024	45.47	45.92	45.33	45.58	45.58	334,500
28 Mar 2024	45.20	45.50	45.00	45.29	45.29	209,800
27 Mar 2024	44.35	45.46	44.29	45.40	45.40	265,300
26 Mar 2024	44.86	45.35	44.69	44.70	44.70	467,500
25 Mar 2024	44.76	45.35	44.70	44.74	44.74	563,400
22 Mar 2024	45.24	45.78	45.10	45.22	45.22	282,200
21 Mar 2024	46.13	46.60	46.04	46.07	46.07	200,800
20 Mar 2024	45.56	46.86	45.51	46.65	46.65	286,900
19 Mar 2024	45.67	45.90	45.46	45.69	45.69	195,100
18 Mar 2024	46.09	46.41	45.81	46.11	46.11	330,600
15 Mar 2024	44.94	45.44	44.76	45.34	45.34	321,100
14 Mar 2024	46.14	46.28	45.15	45.34	45.34	333,300
13 Mar 2024	46.32	46.79	46.14	46.47	46.47	313,000
12 Mar 2024	46.73	46.74	46.22	46.50	46.50	289,200
11 Mar 2024	45.30	46.33	45.30	46.11	46.11	512,300
08 Mar 2024	44.60	45.22	44.14	44.18	44.18	464,100
07 Mar 2024	44.61	45.00	44.55	44.76	44.76	354,900
06 Mar 2024	44.19	44.95	43.80	44.64	44.64	488,700
05 Mar 2024	44.40	44.70	43.25	43.37	43.37	753,300
04 Mar 2024	46.38	46.65	45.67	45.77	45.77	510,600
01 Mar 2024	46.60	47.39	46.60	47.16	47.16	931,100
29 Feb 2024	45.55	46.36	45.49	46.06	46.06	802,600
28 Feb 2024	44.17	44.73	44.01	44.47	44.47	523,000
27 Feb 2024	44.00	44.42	43.76	44.25	44.25	506,800
26 Feb 2024	43.11	43.93	43.11	43.54	43.54	397,500
23 Feb 2024	42.85	43.24	42.53	43.03	43.03	668,100
22 Feb 2024	42.78	43.04	42.57	42.76	42.76	569,800
21 Feb 2024	42.50	42.95	42.35	42.73	42.73	261,400
20 Feb 2024	42.89	43.00	41.93	42.12	42.12	515,900
16 Feb 2024	42.85	43.86	42.81	43.54	43.54	641,200
15 Feb 2024	41.50	42.86	41.50	42.39	42.39	355,100
14 Feb 2024	41.31	41.82	41.21	41.76	41.76	339,600
13 Feb 2024	41.56	41.61	40.74	41.00	41.00	415,500
12 Feb 2024	41.68	42.88	41.59	42.52	42.52	360,400
09 Feb 2024	41.60	41.84	41.41	41.84	41.84	354,100
08 Feb 2024	41.39	41.76	41.19	41.69	41.69	456,100
07 Feb 2024	41.14	41.55	41.04	41.21	41.21	665,700
06 Feb 2024	40.28	41.08	40.21	41.08	41.08	540,900
05 Feb 2024	39.75	39.95	39.26	39.45	39.45	715,900
02 Feb 2024	40.66	40.83	40.25	40.53	40.53	670,100
01 Feb 2024	41.66	42.20	41.33	41.87	41.87	475,600
31 Jan 2024	41.96	42.57	41.37	41.45	41.45	1,224,300
30 Jan 2024	42.49	42.63	42.21	42.36	42.36	898,700
29 Jan 2024	42.60	43.36	42.34	43.33	43.33	421,300
26 Jan 2024	43.30	43.77	43.26	43.44	43.44	540,000
25 Jan 2024	44.13	44.19	43.14	43.36	43.36	1,062,500
24 Jan 2024	44.90	45.01	44.12	44.19	44.19	1,000,000
23 Jan 2024	43.98	44.57	43.80	44.08	44.08	692,100
22 Jan 2024	43.10	44.16	43.03	43.92	43.92	839,500
19 Jan 2024	44.70	44.70	43.99	44.64	44.64	1,139,300
18 Jan 2024	45.24	45.42	44.70	45.06	45.06	426,600
17 Jan 2024	45.00	45.11	44.50	44.71	44.71	544,400
16 Jan 2024	46.25	46.59	45.86	45.97	45.97	811,100
12 Jan 2024	47.37	47.76	46.78	46.81	46.81	309,700
11 Jan 2024	47.92	48.09	47.16	47.55	47.55	284,700
10 Jan 2024	47.08	47.25	46.76	47.11	47.11	640,600
09 Jan 2024	47.71	47.73	47.33	47.46	47.46	453,500
08 Jan 2024	48.00	48.57	47.58	48.53	48.53	532,800
05 Jan 2024	48.46	48.88	48.03	48.42	48.42	542,900
04 Jan 2024	49.11	49.13	48.38	48.48	48.48	1,026,300
03 Jan 2024	49.68	49.72	48.81	49.25	49.25	1,005,200
02 Jan 2024	50.20	50.88	50.06	50.29	50.29	633,000
29 Dec 2023	51.55	51.68	50.77	50.94	50.94	745,400
28 Dec 2023	51.36	52.23	51.36	51.91	51.91	1,087,500
28 Dec 2023	0.358 Dividend
27 Dec 2023	50.67	50.88	50.38	50.54	50.18	605,700
26 Dec 2023	50.17	50.73	50.01	50.67	50.31	459,900
22 Dec 2023	49.87	50.84	49.72	50.24	49.88	737,400
21 Dec 2023	49.30	49.92	49.09	49.55	49.20	1,053,200
20 Dec 2023	49.28	49.62	48.40	48.43	48.09	892,000
19 Dec 2023	49.53	50.21	49.46	49.91	49.56	623,500
18 Dec 2023	49.18	49.26	48.75	49.02	48.67	619,300
15 Dec 2023	49.60	49.93	49.30	49.32	48.97	633,600
14 Dec 2023	48.63	49.98	48.63	49.64	49.29	1,204,900
13 Dec 2023	46.74	48.33	46.50	48.29	47.95	805,100
12 Dec 2023	47.18	47.18	46.60	47.07	46.74	674,100
11 Dec 2023	47.43	47.78	47.35	47.75	47.41	442,600
08 Dec 2023	48.00	48.60	47.76	48.15	47.81	597,000
07 Dec 2023	47.52	48.06	47.39	47.97	47.63	392,700
06 Dec 2023	46.78	47.84	46.65	47.08	46.75	591,300
05 Dec 2023	46.25	46.46	45.80	45.87	45.55	671,800
04 Dec 2023	47.18	47.76	46.76	46.83	46.50	694,500
01 Dec 2023	47.05	48.31	47.00	48.30	47.96	323,000
30 Nov 2023	47.96	48.00	47.40	47.67	47.33	498,200
29 Nov 2023	48.20	48.58	47.76	47.97	47.63	362,500
28 Nov 2023	47.57	48.45	47.57	48.21	47.87	443,300
27 Nov 2023	47.94	48.00	47.32	47.66	47.32	643,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6412-0.0013(-0.21%)

OIL81.91-0.82(-0.99%)

GOLD2,389.40-8.60(-0.36%)

Bitcoin AUD101,684.79+3,785.88(+3.87%)

Global X Lithium & Battery Tech ETF (LIT)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6412
-0.0013(-0.21%)

OIL
81.91
-0.82(-0.99%)

GOLD
2,389.40
-8.60(-0.36%)

Bitcoin AUD
101,684.79
+3,785.88(+3.87%)