Global X Lithium & Battery Tech ETF (LIT)
NYSEARCA: LIT · Real-Time Price · USD
36.30
+0.38 (1.06%)
At close: Jun 3, 2025, 4:00 PM
36.84
+0.54 (1.49%)
Pre-market: Jun 4, 2025, 9:01 AM EDT
LIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 35.93 | 36.45 | 35.86 | 36.30 | 36.30 | 1.06% | 143,798 |
| Jun 2, 2025 | 35.84 | 36.00 | 35.62 | 35.92 | 35.92 | -0.66% | 178,708 |
| May 30, 2025 | 36.55 | 36.55 | 36.00 | 36.16 | 36.16 | -2.35% | 241,785 |
| May 29, 2025 | 37.26 | 37.36 | 36.96 | 37.03 | 37.03 | 0.33% | 131,402 |
| May 28, 2025 | 37.12 | 37.21 | 36.86 | 36.91 | 36.91 | -1.20% | 267,103 |
| May 27, 2025 | 37.21 | 37.36 | 36.99 | 37.36 | 37.36 | -0.43% | 215,931 |
| May 23, 2025 | 37.18 | 37.65 | 37.14 | 37.52 | 37.52 | -0.24% | 136,720 |
| May 22, 2025 | 37.55 | 37.72 | 37.21 | 37.61 | 37.61 | -0.69% | 145,082 |
| May 21, 2025 | 38.31 | 38.44 | 37.82 | 37.87 | 37.87 | -0.94% | 132,035 |
| May 20, 2025 | 37.97 | 38.36 | 37.84 | 38.23 | 38.23 | 0.08% | 127,249 |
| May 19, 2025 | 37.89 | 38.26 | 37.89 | 38.20 | 38.20 | -0.98% | 220,562 |
| May 16, 2025 | 38.48 | 38.60 | 38.30 | 38.58 | 38.58 | -0.41% | 143,462 |
| May 15, 2025 | 38.82 | 38.97 | 38.47 | 38.74 | 38.74 | -1.27% | 128,908 |
| May 14, 2025 | 39.29 | 39.55 | 39.16 | 39.24 | 39.24 | 0.13% | 120,114 |
| May 13, 2025 | 38.85 | 39.28 | 38.85 | 39.19 | 39.19 | 0.46% | 164,627 |
| May 12, 2025 | 38.80 | 39.26 | 38.80 | 39.01 | 39.01 | 3.56% | 229,707 |
| May 9, 2025 | 37.34 | 37.84 | 37.34 | 37.67 | 37.67 | 0.64% | 56,615 |
| May 8, 2025 | 37.02 | 37.71 | 37.02 | 37.43 | 37.43 | 1.82% | 102,072 |
| May 7, 2025 | 36.91 | 37.12 | 36.66 | 36.76 | 36.76 | -1.45% | 71,230 |
| May 6, 2025 | 36.82 | 37.48 | 36.82 | 37.30 | 37.30 | 0.46% | 144,301 |
| May 5, 2025 | 37.32 | 37.48 | 37.13 | 37.13 | 37.13 | -0.91% | 55,470 |
| May 2, 2025 | 37.22 | 37.62 | 37.21 | 37.47 | 37.47 | 2.71% | 152,260 |
| May 1, 2025 | 36.73 | 37.07 | 36.45 | 36.48 | 36.48 | -0.44% | 77,543 |
| Apr 30, 2025 | 36.50 | 36.70 | 36.20 | 36.64 | 36.64 | -0.38% | 254,171 |
| Apr 29, 2025 | 36.60 | 36.84 | 36.30 | 36.78 | 36.78 | 0.46% | 139,959 |
| Apr 28, 2025 | 36.59 | 36.92 | 36.29 | 36.61 | 36.61 | -1.00% | 109,036 |
| Apr 25, 2025 | 36.70 | 37.02 | 36.52 | 36.98 | 36.98 | 0.68% | 152,945 |
| Apr 24, 2025 | 35.96 | 36.81 | 35.96 | 36.73 | 36.73 | 2.11% | 117,758 |
| Apr 23, 2025 | 36.04 | 36.51 | 35.94 | 35.97 | 35.97 | 1.41% | 217,067 |
| Apr 22, 2025 | 35.05 | 35.70 | 35.05 | 35.47 | 35.47 | 1.34% | 97,059 |
| Apr 21, 2025 | 35.14 | 35.24 | 34.70 | 35.00 | 35.00 | -0.17% | 145,069 |
| Apr 17, 2025 | 35.11 | 35.24 | 34.94 | 35.06 | 35.06 | 0.26% | 103,825 |
| Apr 16, 2025 | 35.07 | 35.41 | 34.67 | 34.97 | 34.97 | -1.63% | 109,986 |
| Apr 15, 2025 | 35.50 | 35.84 | 35.46 | 35.55 | 35.55 | -0.95% | 97,180 |
| Apr 14, 2025 | 35.93 | 36.18 | 35.55 | 35.89 | 35.89 | 1.13% | 130,985 |
| Apr 11, 2025 | 34.55 | 35.55 | 34.55 | 35.49 | 35.49 | 3.53% | 285,250 |
| Apr 10, 2025 | 34.60 | 34.79 | 33.84 | 34.28 | 34.28 | -2.09% | 344,665 |
| Apr 9, 2025 | 32.75 | 35.14 | 32.23 | 35.01 | 35.01 | 10.03% | 378,080 |
| Apr 8, 2025 | 33.56 | 34.00 | 31.44 | 31.82 | 31.82 | -3.02% | 437,474 |
| Apr 7, 2025 | 32.48 | 34.49 | 32.36 | 32.81 | 32.81 | -6.04% | 449,625 |
| Apr 4, 2025 | 35.46 | 35.61 | 34.32 | 34.92 | 34.92 | -5.80% | 585,674 |
| Apr 3, 2025 | 37.31 | 37.53 | 37.01 | 37.07 | 37.07 | -4.01% | 226,695 |
| Apr 2, 2025 | 38.11 | 38.75 | 38.11 | 38.62 | 38.62 | 0.03% | 87,099 |
| Apr 1, 2025 | 38.40 | 38.87 | 38.23 | 38.61 | 38.61 | -0.49% | 146,013 |
| Mar 31, 2025 | 38.50 | 38.91 | 38.22 | 38.80 | 38.80 | -1.45% | 349,229 |
| Mar 28, 2025 | 39.90 | 39.90 | 39.24 | 39.37 | 39.37 | -2.19% | 214,342 |
| Mar 27, 2025 | 40.24 | 40.52 | 40.08 | 40.25 | 40.25 | -0.15% | 118,082 |
| Mar 26, 2025 | 40.73 | 40.84 | 40.03 | 40.31 | 40.31 | -0.84% | 123,512 |
| Mar 25, 2025 | 40.70 | 40.85 | 40.59 | 40.65 | 40.65 | -0.37% | 285,456 |
| Mar 24, 2025 | 40.66 | 40.91 | 40.53 | 40.80 | 40.80 | 0.99% | 98,768 |