Canada markets closed

Global X Lithium & Battery Tech ETF (LIT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
45.29-0.11 (-0.24%)
At close: 04:00PM EDT
45.33 +0.04 (+0.09%)
After hours: 07:59PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202445.2045.5045.0045.2945.29209,800
Mar 27, 202444.3545.4644.2945.4045.40265,300
Mar 26, 202444.8645.3544.6944.7044.70467,500
Mar 25, 202444.7645.3544.7044.7444.74563,400
Mar 22, 202445.2445.7845.1045.2245.22282,200
Mar 21, 202446.1346.6046.0446.0746.07200,800
Mar 20, 202445.5646.8645.5146.6546.65286,900
Mar 19, 202445.6745.9045.4645.6945.69195,100
Mar 18, 202446.0946.4145.8146.1146.11330,600
Mar 15, 202444.9445.4444.7645.3445.34321,100
Mar 14, 202446.1446.2845.1545.3445.34333,300
Mar 13, 202446.3246.7946.1446.4746.47313,000
Mar 12, 202446.7346.7446.2246.5046.50289,200
Mar 11, 202445.3046.3345.3046.1146.11512,300
Mar 08, 202444.6045.2244.1444.1844.18464,100
Mar 07, 202444.6145.0044.5544.7644.76354,900
Mar 06, 202444.1944.9543.8044.6444.64488,700
Mar 05, 202444.4044.7043.2543.3743.37753,300
Mar 04, 202446.3846.6545.6745.7745.77510,600
Mar 01, 202446.6047.3946.6047.1647.16931,100
Feb 29, 202445.5546.3645.4946.0646.06802,600
Feb 28, 202444.1744.7344.0144.4744.47523,000
Feb 27, 202444.0044.4243.7644.2544.25506,800
Feb 26, 202443.1143.9343.1143.5443.54397,500
Feb 23, 202442.8543.2442.5343.0343.03668,100
Feb 22, 202442.7843.0442.5742.7642.76569,800
Feb 21, 202442.5042.9542.3542.7342.73261,400
Feb 20, 202442.8943.0041.9342.1242.12515,900
Feb 16, 202442.8543.8642.8143.5443.54641,200
Feb 15, 202441.5042.8641.5042.3942.39355,100
Feb 14, 202441.3141.8241.2141.7641.76339,600
Feb 13, 202441.5641.6140.7441.0041.00415,500
Feb 12, 202441.6842.8841.5942.5242.52360,400
Feb 09, 202441.6041.8441.4141.8441.84354,100
Feb 08, 202441.3941.7641.1941.6941.69456,100
Feb 07, 202441.1441.5541.0441.2141.21665,700
Feb 06, 202440.2841.0840.2141.0841.08540,900
Feb 05, 202439.7539.9539.2639.4539.45715,900
Feb 02, 202440.6640.8340.2540.5340.53670,100
Feb 01, 202441.6642.2041.3341.8741.87475,600
Jan 31, 202441.9642.5741.3741.4541.451,224,300
Jan 30, 202442.4942.6342.2142.3642.36898,700
Jan 29, 202442.6043.3642.3443.3343.33421,300
Jan 26, 202443.3043.7743.2643.4443.44540,000
Jan 25, 202444.1344.1943.1443.3643.361,062,500
Jan 24, 202444.9045.0144.1244.1944.191,000,000
Jan 23, 202443.9844.5743.8044.0844.08692,100
Jan 22, 202443.1044.1643.0343.9243.92839,500
Jan 19, 202444.7044.7043.9944.6444.641,139,300
Jan 18, 202445.2445.4244.7045.0645.06426,600
Jan 17, 202445.0045.1144.5044.7144.71544,400
Jan 16, 202446.2546.5945.8645.9745.97811,100
Jan 12, 202447.3747.7646.7846.8146.81309,700
Jan 11, 202447.9248.0947.1647.5547.55284,700
Jan 10, 202447.0847.2546.7647.1147.11640,600
Jan 09, 202447.7147.7347.3347.4647.46453,500
Jan 08, 202448.0048.5747.5848.5348.53532,800
Jan 05, 202448.4648.8848.0348.4248.42542,900
Jan 04, 202449.1149.1348.3848.4848.481,026,300
Jan 03, 202449.6849.7248.8149.2549.251,005,200
Jan 02, 202450.2050.8850.0650.2950.29633,000
Dec 29, 202351.5551.6850.7750.9450.94745,400
Dec 28, 202351.3652.2351.3651.9151.911,087,500
Dec 28, 20230.358 Dividend
Dec 27, 202350.6750.8850.3850.5450.18605,700
Dec 26, 202350.1750.7350.0150.6750.31459,900
Dec 22, 202349.8750.8449.7250.2449.88737,400
Dec 21, 202349.3049.9249.0949.5549.201,053,200
Dec 20, 202349.2849.6248.4048.4348.09892,000
Dec 19, 202349.5350.2149.4649.9149.56623,500
Dec 18, 202349.1849.2648.7549.0248.67619,300
Dec 15, 202349.6049.9349.3049.3248.97633,600
Dec 14, 202348.6349.9848.6349.6449.291,204,900
Dec 13, 202346.7448.3346.5048.2947.95805,100
Dec 12, 202347.1847.1846.6047.0746.74674,100
Dec 11, 202347.4347.7847.3547.7547.41442,600
Dec 08, 202348.0048.6047.7648.1547.81597,000
Dec 07, 202347.5248.0647.3947.9747.63392,700
Dec 06, 202346.7847.8446.6547.0846.75591,300
Dec 05, 202346.2546.4645.8045.8745.55671,800
Dec 04, 202347.1847.7646.7646.8346.50694,500
Dec 01, 202347.0548.3147.0048.3047.96323,000
Nov 30, 202347.9648.0047.4047.6747.33498,200
Nov 29, 202348.2048.5847.7647.9747.63362,500
Nov 28, 202347.5748.4547.5748.2147.87443,300
Nov 27, 202347.9448.0047.3247.6647.32643,700
Nov 24, 202348.2149.0448.1848.8148.46263,900
Nov 22, 202348.9749.1148.5048.8048.45595,300
Nov 21, 202349.8550.1549.3149.4449.09299,800
Nov 20, 202349.4050.2449.3750.0749.72685,400
Nov 17, 202348.4649.4248.4649.4149.06264,900
Nov 16, 202348.9049.1448.1448.2747.93378,900
Nov 15, 202349.9551.0049.8150.1049.75525,500
Nov 14, 202348.6049.7948.5949.6149.26440,400
Nov 13, 202347.1148.1247.0047.8547.51589,600
Nov 10, 202347.4547.5246.9047.4747.13303,200
Nov 09, 202348.5948.9247.6147.7247.38291,200
Nov 08, 202348.7749.1748.3948.5548.21239,200
Nov 07, 202348.6649.1748.4049.0448.69239,500
Nov 06, 202350.4150.6049.4649.7049.35432,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...