Global X Lithium & Battery Tech ETF (LIT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 45.95 | 46.46 | 45.85 | 46.00 | 46.00 | 286,076 |
| May 02, 2024 | 44.46 | 45.72 | 44.24 | 45.63 | 45.63 | 563,300 |
| May 01, 2024 | 43.55 | 44.87 | 43.36 | 44.06 | 44.06 | 253,100 |
| Apr 30, 2024 | 44.29 | 44.38 | 43.64 | 43.82 | 43.82 | 602,700 |
| Apr 29, 2024 | 44.11 | 45.00 | 44.02 | 44.92 | 44.92 | 612,700 |
| Apr 26, 2024 | 42.50 | 42.95 | 42.50 | 42.81 | 42.81 | 219,700 |
| Apr 25, 2024 | 41.57 | 42.30 | 41.49 | 42.20 | 42.20 | 277,100 |
| Apr 24, 2024 | 42.58 | 42.58 | 41.65 | 41.89 | 41.89 | 603,300 |
| Apr 23, 2024 | 41.94 | 42.53 | 41.68 | 42.34 | 42.34 | 589,700 |
| Apr 22, 2024 | 42.08 | 42.46 | 41.74 | 42.33 | 42.33 | 529,200 |
| Apr 19, 2024 | 42.32 | 42.79 | 42.21 | 42.42 | 42.42 | 418,700 |
| Apr 18, 2024 | 43.21 | 43.46 | 42.78 | 42.91 | 42.91 | 276,000 |
| Apr 17, 2024 | 43.19 | 43.60 | 43.00 | 43.15 | 43.15 | 348,600 |
| Apr 16, 2024 | 42.86 | 43.00 | 42.54 | 42.74 | 42.74 | 532,900 |
| Apr 15, 2024 | 44.67 | 45.10 | 43.89 | 44.03 | 44.03 | 377,900 |
| Apr 12, 2024 | 45.04 | 45.13 | 43.95 | 44.08 | 44.08 | 420,500 |
| Apr 11, 2024 | 45.90 | 45.95 | 45.00 | 45.84 | 45.84 | 708,500 |
| Apr 10, 2024 | 45.40 | 45.73 | 44.94 | 45.30 | 45.30 | 474,000 |
| Apr 09, 2024 | 46.32 | 46.83 | 46.19 | 46.64 | 46.64 | 469,300 |
| Apr 08, 2024 | 44.97 | 45.90 | 44.97 | 45.73 | 45.73 | 298,400 |
| Apr 05, 2024 | 44.92 | 45.24 | 44.69 | 44.97 | 44.97 | 316,000 |
| Apr 04, 2024 | 46.17 | 46.42 | 45.18 | 45.26 | 45.26 | 524,700 |
| Apr 03, 2024 | 45.14 | 45.89 | 45.14 | 45.81 | 45.81 | 422,900 |
| Apr 02, 2024 | 45.11 | 45.63 | 45.11 | 45.36 | 45.36 | 575,500 |
| Apr 01, 2024 | 45.47 | 45.92 | 45.33 | 45.58 | 45.58 | 334,500 |
| Mar 28, 2024 | 45.20 | 45.50 | 45.00 | 45.29 | 45.29 | 209,800 |
| Mar 27, 2024 | 44.35 | 45.46 | 44.29 | 45.40 | 45.40 | 265,300 |
| Mar 26, 2024 | 44.86 | 45.35 | 44.69 | 44.70 | 44.70 | 467,500 |
| Mar 25, 2024 | 44.76 | 45.35 | 44.70 | 44.74 | 44.74 | 563,400 |
| Mar 22, 2024 | 45.24 | 45.78 | 45.10 | 45.22 | 45.22 | 282,200 |
| Mar 21, 2024 | 46.13 | 46.60 | 46.04 | 46.07 | 46.07 | 200,800 |
| Mar 20, 2024 | 45.56 | 46.86 | 45.51 | 46.65 | 46.65 | 286,900 |
| Mar 19, 2024 | 45.67 | 45.90 | 45.46 | 45.69 | 45.69 | 195,100 |
| Mar 18, 2024 | 46.09 | 46.41 | 45.81 | 46.11 | 46.11 | 330,600 |
| Mar 15, 2024 | 44.94 | 45.44 | 44.76 | 45.34 | 45.34 | 321,100 |
| Mar 14, 2024 | 46.14 | 46.28 | 45.15 | 45.34 | 45.34 | 333,300 |
| Mar 13, 2024 | 46.32 | 46.79 | 46.14 | 46.47 | 46.47 | 313,000 |
| Mar 12, 2024 | 46.73 | 46.74 | 46.22 | 46.50 | 46.50 | 289,200 |
| Mar 11, 2024 | 45.30 | 46.33 | 45.30 | 46.11 | 46.11 | 512,300 |
| Mar 08, 2024 | 44.60 | 45.22 | 44.14 | 44.18 | 44.18 | 464,100 |
| Mar 07, 2024 | 44.61 | 45.00 | 44.55 | 44.76 | 44.76 | 354,900 |
| Mar 06, 2024 | 44.19 | 44.95 | 43.80 | 44.64 | 44.64 | 488,700 |
| Mar 05, 2024 | 44.40 | 44.70 | 43.25 | 43.37 | 43.37 | 753,300 |
| Mar 04, 2024 | 46.38 | 46.65 | 45.67 | 45.77 | 45.77 | 510,600 |
| Mar 01, 2024 | 46.60 | 47.39 | 46.60 | 47.16 | 47.16 | 931,100 |
| Feb 29, 2024 | 45.55 | 46.36 | 45.49 | 46.06 | 46.06 | 802,600 |
| Feb 28, 2024 | 44.17 | 44.73 | 44.01 | 44.47 | 44.47 | 523,000 |
| Feb 27, 2024 | 44.00 | 44.42 | 43.76 | 44.25 | 44.25 | 506,800 |
| Feb 26, 2024 | 43.11 | 43.93 | 43.11 | 43.54 | 43.54 | 397,500 |
| Feb 23, 2024 | 42.85 | 43.24 | 42.53 | 43.03 | 43.03 | 668,100 |
| Feb 22, 2024 | 42.78 | 43.04 | 42.57 | 42.76 | 42.76 | 569,800 |
| Feb 21, 2024 | 42.50 | 42.95 | 42.35 | 42.73 | 42.73 | 261,400 |
| Feb 20, 2024 | 42.89 | 43.00 | 41.93 | 42.12 | 42.12 | 515,900 |
| Feb 16, 2024 | 42.85 | 43.86 | 42.81 | 43.54 | 43.54 | 641,200 |
| Feb 15, 2024 | 41.50 | 42.86 | 41.50 | 42.39 | 42.39 | 355,100 |
| Feb 14, 2024 | 41.31 | 41.82 | 41.21 | 41.76 | 41.76 | 339,600 |
| Feb 13, 2024 | 41.56 | 41.61 | 40.74 | 41.00 | 41.00 | 415,500 |
| Feb 12, 2024 | 41.68 | 42.88 | 41.59 | 42.52 | 42.52 | 360,400 |
| Feb 09, 2024 | 41.60 | 41.84 | 41.41 | 41.84 | 41.84 | 354,100 |
| Feb 08, 2024 | 41.39 | 41.76 | 41.19 | 41.69 | 41.69 | 456,100 |
| Feb 07, 2024 | 41.14 | 41.55 | 41.04 | 41.21 | 41.21 | 665,700 |
| Feb 06, 2024 | 40.28 | 41.08 | 40.21 | 41.08 | 41.08 | 540,900 |
| Feb 05, 2024 | 39.75 | 39.95 | 39.26 | 39.45 | 39.45 | 715,900 |
| Feb 02, 2024 | 40.66 | 40.83 | 40.25 | 40.53 | 40.53 | 670,100 |
| Feb 01, 2024 | 41.66 | 42.20 | 41.33 | 41.87 | 41.87 | 475,600 |
| Jan 31, 2024 | 41.96 | 42.57 | 41.37 | 41.45 | 41.45 | 1,224,300 |
| Jan 30, 2024 | 42.49 | 42.63 | 42.21 | 42.36 | 42.36 | 898,700 |
| Jan 29, 2024 | 42.60 | 43.36 | 42.34 | 43.33 | 43.33 | 421,300 |
| Jan 26, 2024 | 43.30 | 43.77 | 43.26 | 43.44 | 43.44 | 540,000 |
| Jan 25, 2024 | 44.13 | 44.19 | 43.14 | 43.36 | 43.36 | 1,062,500 |
| Jan 24, 2024 | 44.90 | 45.01 | 44.12 | 44.19 | 44.19 | 1,000,000 |
| Jan 23, 2024 | 43.98 | 44.57 | 43.80 | 44.08 | 44.08 | 692,100 |
| Jan 22, 2024 | 43.10 | 44.16 | 43.03 | 43.92 | 43.92 | 839,500 |
| Jan 19, 2024 | 44.70 | 44.70 | 43.99 | 44.64 | 44.64 | 1,139,300 |
| Jan 18, 2024 | 45.24 | 45.42 | 44.70 | 45.06 | 45.06 | 426,600 |
| Jan 17, 2024 | 45.00 | 45.11 | 44.50 | 44.71 | 44.71 | 544,400 |
| Jan 16, 2024 | 46.25 | 46.59 | 45.86 | 45.97 | 45.97 | 811,100 |
| Jan 12, 2024 | 47.37 | 47.76 | 46.78 | 46.81 | 46.81 | 309,700 |
| Jan 11, 2024 | 47.92 | 48.09 | 47.16 | 47.55 | 47.55 | 284,700 |
| Jan 10, 2024 | 47.08 | 47.25 | 46.76 | 47.11 | 47.11 | 640,600 |
| Jan 09, 2024 | 47.71 | 47.73 | 47.33 | 47.46 | 47.46 | 453,500 |
| Jan 08, 2024 | 48.00 | 48.57 | 47.58 | 48.53 | 48.53 | 532,800 |
| Jan 05, 2024 | 48.46 | 48.88 | 48.03 | 48.42 | 48.42 | 542,900 |
| Jan 04, 2024 | 49.11 | 49.13 | 48.38 | 48.48 | 48.48 | 1,026,300 |
| Jan 03, 2024 | 49.68 | 49.72 | 48.81 | 49.25 | 49.25 | 1,005,200 |
| Jan 02, 2024 | 50.20 | 50.88 | 50.06 | 50.29 | 50.29 | 633,000 |
| Dec 29, 2023 | 51.55 | 51.68 | 50.77 | 50.94 | 50.94 | 745,400 |
| Dec 28, 2023 | 51.36 | 52.23 | 51.36 | 51.91 | 51.91 | 1,087,500 |
| Dec 28, 2023 | 0.358 Dividend | |||||
| Dec 27, 2023 | 50.67 | 50.88 | 50.38 | 50.54 | 50.18 | 605,700 |
| Dec 26, 2023 | 50.17 | 50.73 | 50.01 | 50.67 | 50.31 | 459,900 |
| Dec 22, 2023 | 49.87 | 50.84 | 49.72 | 50.24 | 49.88 | 737,400 |
| Dec 21, 2023 | 49.30 | 49.92 | 49.09 | 49.55 | 49.20 | 1,053,200 |
| Dec 20, 2023 | 49.28 | 49.62 | 48.40 | 48.43 | 48.09 | 892,000 |
| Dec 19, 2023 | 49.53 | 50.21 | 49.46 | 49.91 | 49.56 | 623,500 |
| Dec 18, 2023 | 49.18 | 49.26 | 48.75 | 49.02 | 48.67 | 619,300 |
| Dec 15, 2023 | 49.60 | 49.93 | 49.30 | 49.32 | 48.97 | 633,600 |
| Dec 14, 2023 | 48.63 | 49.98 | 48.63 | 49.64 | 49.29 | 1,204,900 |
| Dec 13, 2023 | 46.74 | 48.33 | 46.50 | 48.29 | 47.95 | 805,100 |
| Dec 12, 2023 | 47.18 | 47.18 | 46.60 | 47.07 | 46.74 | 674,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.