STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Global X Lithium & Battery Tech ETF (LIT)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

42.40

+0.07

(+0.17%)

As of 12:36PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	41.94	42.43	41.69	42.40	42.40	243,378
Apr 22, 2024	42.08	42.46	41.74	42.33	42.33	528,900
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
Dec 11, 2023	47.43	47.78	47.35	47.75	47.41	442,600
Dec 08, 2023	48.00	48.60	47.76	48.15	47.81	597,000
Dec 07, 2023	47.52	48.06	47.39	47.97	47.63	392,700
Dec 06, 2023	46.78	47.84	46.65	47.08	46.75	591,300
Dec 05, 2023	46.25	46.46	45.80	45.87	45.55	671,800
Dec 04, 2023	47.18	47.76	46.76	46.83	46.50	694,500
Dec 01, 2023	47.05	48.31	47.00	48.30	47.96	323,000
Nov 30, 2023	47.96	48.00	47.40	47.67	47.33	498,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,027.54+155.58(+0.71%)

S&P 5005,069.27+58.67(+1.17%)

DOW38,484.26+244.28(+0.64%)

CAD/USD0.7317+0.0016(+0.21%)

CRUDE OIL82.90+1.00(+1.22%)

Bitcoin CAD91,047.68+620.10(+0.69%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Global X Lithium & Battery Tech ETF (LIT)

S&P/TSX
22,027.54
+155.58(+0.71%)

S&P 500
5,069.27
+58.67(+1.17%)

DOW
38,484.26
+244.28(+0.64%)

CAD/USD
0.7317
+0.0016(+0.21%)

CRUDE OIL
82.90
+1.00(+1.22%)

Bitcoin CAD
91,047.68
+620.10(+0.69%)