Australia markets closed

Global X Lithium & Battery Tech ETF (LIT)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
91.34-1.65 (-1.77%)
At close: 04:00PM EST
91.10 -0.24 (-0.26%)
After hours: 07:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202193.8894.3791.2391.3491.341,390,300
30 Nov 202193.7294.3591.8392.9992.991,184,700
29 Nov 202193.6994.3693.0094.1294.12892,700
26 Nov 202191.6492.2791.1692.0692.06962,900
24 Nov 202193.1094.2292.2094.2294.22831,800
23 Nov 202195.3095.9893.2593.9793.971,353,100
22 Nov 202196.4397.1394.6395.6195.611,636,700
19 Nov 202192.6493.9792.6493.9193.911,189,900
18 Nov 202193.4293.7392.1792.9292.92951,800
17 Nov 202193.3893.5992.8193.2193.21880,300
16 Nov 202192.6692.6691.4892.5392.531,271,300
15 Nov 202193.9993.9992.5693.2693.261,977,800
12 Nov 202195.7795.8695.0195.8095.801,370,600
11 Nov 202194.3096.6893.8895.8695.862,472,100
10 Nov 202193.9294.0991.8492.5592.551,421,300
09 Nov 202196.7596.8494.2794.9494.941,347,200
08 Nov 202195.1596.6295.0396.3196.311,420,300
05 Nov 202194.0994.0992.7193.3893.381,116,600
04 Nov 202194.1794.8093.6094.6894.681,333,000
03 Nov 202192.0092.9291.1692.8792.871,105,200
02 Nov 202192.4792.6291.8392.5492.54984,700
01 Nov 202192.3992.3990.8892.1692.161,146,300
29 Oct 202190.9091.9290.2991.9191.911,353,100
28 Oct 202189.9091.2389.5291.2191.211,013,800
27 Oct 202191.4391.8090.0190.1190.11949,100
26 Oct 202191.0291.5089.8190.5290.521,294,000
25 Oct 202189.6391.4389.4391.2691.261,554,400
22 Oct 202188.0188.9987.5787.8587.85807,400
21 Oct 202187.8288.2087.4088.1188.11583,200
20 Oct 202188.9689.1588.3588.8888.88716,500
19 Oct 202188.9589.5888.2688.7088.701,309,600
18 Oct 202186.9288.7086.7988.3688.361,236,100
15 Oct 202185.9586.2485.6585.8485.84985,400
14 Oct 202184.1584.7783.7684.7384.73825,500
13 Oct 202182.4784.2082.4084.1084.101,211,100
12 Oct 202180.1180.9780.0180.3480.34618,500
11 Oct 202180.7981.6580.6780.7680.76463,300
08 Oct 202181.0881.0880.0180.2380.23482,100
07 Oct 202181.4782.2381.3381.7081.70549,100
06 Oct 202179.7080.1978.5680.0480.04721,200
05 Oct 202180.2581.4579.9081.1281.12688,300
04 Oct 202180.7181.1478.5878.6978.691,081,600
01 Oct 202181.6081.8780.2381.3381.33584,700
30 Sept 202182.3583.3081.8481.9681.96618,300
29 Sept 202180.3180.6579.6779.7379.73521,600
28 Sept 202181.4781.4779.9480.3680.361,007,600
27 Sept 202183.1583.1882.4083.0683.06709,100
24 Sept 202183.2683.3882.5383.0983.09509,400
23 Sept 202183.2683.8683.2083.6583.65567,300
22 Sept 202181.5583.1881.5582.5282.52721,300
21 Sept 202179.9981.0379.8180.7580.75864,600
20 Sept 202180.4880.5878.6779.4579.451,532,100
17 Sept 202184.0184.0682.9083.5583.55806,300
16 Sept 202184.4284.5483.4384.1084.101,124,100
15 Sept 202186.3287.1085.9387.0287.02908,000
14 Sept 202186.0386.5685.4685.8585.851,070,400
13 Sept 202185.1385.3583.0083.7183.711,444,800
10 Sept 202185.8386.7085.0485.1385.13849,600
09 Sept 202183.9885.4383.9884.8484.84500,100
08 Sept 202184.9785.0983.4083.9883.98707,400
07 Sept 202185.0085.3584.8385.0485.041,047,600
03 Sept 202182.3882.6082.1082.4582.45854,000
02 Sept 202183.3184.2383.2583.6283.62875,600
01 Sept 202183.5884.1783.0784.1784.171,346,000
31 Aug 202185.6185.6284.8185.5785.57797,900
30 Aug 202185.7386.3185.3585.6285.621,128,000
27 Aug 202183.9385.1683.7385.0485.04645,700
26 Aug 202184.3384.4383.3183.4083.40607,900
25 Aug 202185.0885.5784.5285.2385.231,106,000
24 Aug 202185.1185.2584.5884.9484.94940,400
23 Aug 202183.5984.3583.4184.3284.32874,000
20 Aug 202181.2381.9780.9781.8881.88906,800
19 Aug 202180.9682.2380.8081.6581.65709,700
18 Aug 202180.7081.5880.6380.7980.791,026,100
17 Aug 202180.2780.6578.9079.7479.741,449,500
16 Aug 202183.0783.0781.6482.0182.011,672,100
13 Aug 202186.5086.7285.9286.0686.06979,300
12 Aug 202186.6987.0185.8186.8686.86886,200
11 Aug 202187.1087.2085.4686.4986.49686,600
10 Aug 202185.2285.6484.9085.6185.61941,100
09 Aug 202185.7085.8684.4685.7285.72922,300
06 Aug 202186.0486.6485.6786.4586.45713,300
05 Aug 202185.1886.1985.1485.6585.651,005,500
04 Aug 202185.2085.9285.0185.4985.491,279,300
03 Aug 202181.7582.0480.9181.8381.83921,000
02 Aug 202184.0084.0383.2383.3883.38993,900
30 July 202182.4083.5882.3083.2883.28657,400
29 July 202182.0083.2781.7582.6982.69832,300
28 July 202178.8880.1978.5080.1380.13913,400
27 July 202178.0078.0175.6376.8476.841,486,600
26 July 202180.2480.6679.9080.4680.46821,500
23 July 202181.1081.2179.7680.3480.34905,800
22 July 202182.1782.3081.2581.7681.761,173,400
21 July 202180.7281.7780.5081.5681.561,427,000
20 July 202176.9178.0876.4077.9877.981,294,600
19 July 202175.1975.7474.3875.6075.601,159,200
16 July 202178.6878.8176.9277.2077.201,045,000
15 July 202179.3780.6579.1679.8079.80668,000
14 July 202179.7979.9978.3178.6178.611,101,600
13 July 202180.9981.2580.2980.5380.531,023,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...