Global X Lithium & Battery Tech ETF (LIT)
NYSEARCA: LIT · Real-Time Price · USD
58.76
-0.83 (-1.39%)
Oct 7, 2025, 4:00 PM EDT - Market closed
LIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 60.00 | 60.10 | 58.66 | 58.76 | 58.76 | -1.39% | 590,018 |
| Oct 6, 2025 | 59.51 | 59.88 | 58.86 | 59.59 | 59.59 | 1.21% | 503,034 |
| Oct 3, 2025 | 59.04 | 59.30 | 58.21 | 58.88 | 58.88 | 0.77% | 452,572 |
| Oct 2, 2025 | 58.54 | 58.93 | 57.99 | 58.43 | 58.43 | 1.49% | 409,788 |
| Oct 1, 2025 | 56.85 | 57.67 | 56.83 | 57.57 | 57.57 | 1.27% | 279,853 |
| Sep 30, 2025 | 57.25 | 57.32 | 56.40 | 56.85 | 56.85 | 0.62% | 455,526 |
| Sep 29, 2025 | 56.59 | 56.95 | 56.33 | 56.50 | 56.50 | 1.71% | 423,856 |
| Sep 26, 2025 | 55.37 | 55.78 | 54.46 | 55.55 | 55.55 | -0.71% | 349,680 |
| Sep 25, 2025 | 55.02 | 56.25 | 54.87 | 55.95 | 55.95 | 1.47% | 474,561 |
| Sep 24, 2025 | 54.39 | 55.59 | 54.39 | 55.14 | 55.14 | 3.86% | 684,068 |
| Sep 23, 2025 | 53.21 | 53.90 | 53.04 | 53.09 | 53.09 | -0.02% | 210,266 |
| Sep 22, 2025 | 52.71 | 53.26 | 52.50 | 53.10 | 53.10 | 0.47% | 227,792 |
| Sep 19, 2025 | 52.80 | 53.31 | 52.61 | 52.85 | 52.85 | 0.63% | 307,258 |
| Sep 18, 2025 | 52.62 | 52.63 | 52.09 | 52.52 | 52.52 | -0.10% | 221,424 |
| Sep 17, 2025 | 52.25 | 53.12 | 52.15 | 52.57 | 52.57 | 1.39% | 314,059 |
| Sep 16, 2025 | 51.86 | 51.95 | 51.37 | 51.85 | 51.85 | -0.02% | 241,086 |
| Sep 15, 2025 | 51.30 | 52.02 | 51.30 | 51.86 | 51.86 | 3.70% | 335,581 |
| Sep 12, 2025 | 49.97 | 50.07 | 49.61 | 50.01 | 50.01 | -0.73% | 119,798 |
| Sep 11, 2025 | 49.35 | 50.40 | 49.35 | 50.38 | 50.38 | 3.24% | 139,517 |
| Sep 10, 2025 | 48.94 | 49.10 | 48.70 | 48.80 | 48.80 | -1.79% | 259,224 |
| Sep 9, 2025 | 50.18 | 50.22 | 49.61 | 49.69 | 49.69 | -3.61% | 591,251 |
| Sep 8, 2025 | 51.38 | 51.68 | 51.16 | 51.55 | 51.55 | 1.96% | 301,978 |
| Sep 5, 2025 | 49.73 | 50.90 | 49.73 | 50.56 | 50.56 | 7.53% | 533,415 |
| Sep 4, 2025 | 47.03 | 47.25 | 46.59 | 47.02 | 47.02 | 0.23% | 167,919 |
| Sep 3, 2025 | 46.97 | 47.21 | 46.80 | 46.91 | 46.91 | 0.21% | 201,615 |
| Sep 2, 2025 | 46.59 | 46.99 | 46.27 | 46.81 | 46.81 | -1.37% | 575,948 |
| Aug 29, 2025 | 47.50 | 47.97 | 47.26 | 47.46 | 47.46 | 1.54% | 371,755 |
| Aug 28, 2025 | 46.90 | 47.00 | 46.56 | 46.74 | 46.74 | -0.09% | 263,747 |
| Aug 27, 2025 | 46.28 | 46.80 | 46.00 | 46.78 | 46.78 | 0.91% | 249,327 |
| Aug 26, 2025 | 46.33 | 46.73 | 46.09 | 46.36 | 46.36 | -0.09% | 205,264 |
| Aug 25, 2025 | 46.09 | 46.73 | 46.09 | 46.40 | 46.40 | -0.24% | 297,983 |
| Aug 22, 2025 | 45.05 | 46.51 | 45.05 | 46.51 | 46.51 | 3.24% | 292,080 |
| Aug 21, 2025 | 44.70 | 45.31 | 44.66 | 45.05 | 45.05 | 0.20% | 244,373 |
| Aug 20, 2025 | 45.00 | 45.37 | 44.67 | 44.96 | 44.96 | -0.95% | 381,813 |
| Aug 19, 2025 | 46.25 | 46.25 | 45.33 | 45.39 | 45.39 | -1.88% | 241,505 |
| Aug 18, 2025 | 46.18 | 46.38 | 45.93 | 46.26 | 46.26 | 0.57% | 384,947 |
| Aug 15, 2025 | 45.97 | 46.26 | 45.91 | 46.00 | 46.00 | 1.46% | 164,459 |
| Aug 14, 2025 | 45.69 | 45.69 | 45.03 | 45.34 | 45.34 | -2.37% | 327,541 |
| Aug 13, 2025 | 46.33 | 46.48 | 46.05 | 46.44 | 46.44 | 0.63% | 236,991 |
| Aug 12, 2025 | 46.02 | 46.34 | 45.47 | 46.15 | 46.15 | -0.47% | 291,828 |
| Aug 11, 2025 | 46.61 | 46.81 | 46.18 | 46.37 | 46.37 | 5.55% | 1,100,209 |
| Aug 8, 2025 | 43.28 | 43.93 | 43.27 | 43.93 | 43.93 | 2.42% | 257,880 |
| Aug 7, 2025 | 42.66 | 42.92 | 42.44 | 42.89 | 42.89 | 1.61% | 199,028 |
| Aug 6, 2025 | 42.22 | 42.25 | 42.01 | 42.21 | 42.21 | 0.02% | 271,781 |
| Aug 5, 2025 | 41.88 | 42.32 | 41.84 | 42.20 | 42.20 | 1.71% | 147,865 |
| Aug 4, 2025 | 41.25 | 41.58 | 41.22 | 41.49 | 41.49 | 1.69% | 201,986 |
| Aug 1, 2025 | 40.76 | 40.99 | 40.41 | 40.80 | 40.80 | -0.44% | 196,743 |
| Jul 31, 2025 | 41.36 | 41.62 | 40.69 | 40.98 | 40.98 | -2.41% | 363,423 |
| Jul 30, 2025 | 42.66 | 42.75 | 41.83 | 41.99 | 41.99 | -2.21% | 458,331 |
| Jul 29, 2025 | 43.27 | 43.50 | 42.80 | 42.94 | 42.94 | -0.74% | 350,223 |