Global X Lithium & Battery Tech ETF (LIT)
NYSEARCA: LIT · Real-Time Price · USD
40.65
-0.15 (-0.37%)
Mar 25, 2025, 4:00 PM EST - Market closed
LIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 40.11 | 40.43 | 39.93 | 40.40 | 40.40 | -1.46% | 189,304 |
| Mar 20, 2025 | 40.96 | 41.06 | 40.68 | 41.00 | 41.00 | -1.16% | 145,615 |
| Mar 19, 2025 | 41.39 | 41.69 | 41.29 | 41.48 | 41.48 | -0.02% | 122,762 |
| Mar 18, 2025 | 41.19 | 41.61 | 41.17 | 41.49 | 41.49 | -0.26% | 188,093 |
| Mar 17, 2025 | 40.95 | 41.67 | 40.95 | 41.60 | 41.60 | 1.86% | 180,453 |
| Mar 14, 2025 | 40.34 | 40.86 | 40.34 | 40.84 | 40.84 | 2.48% | 186,813 |
| Mar 13, 2025 | 39.77 | 40.01 | 39.61 | 39.85 | 39.85 | -0.77% | 150,643 |
| Mar 12, 2025 | 40.28 | 40.46 | 39.93 | 40.16 | 40.16 | 0.45% | 135,661 |
| Mar 11, 2025 | 39.97 | 40.28 | 39.53 | 39.98 | 39.98 | 0.33% | 339,168 |
| Mar 10, 2025 | 39.91 | 40.70 | 39.60 | 39.85 | 39.85 | -2.21% | 415,819 |
| Mar 7, 2025 | 40.33 | 41.10 | 40.33 | 40.75 | 40.75 | -0.54% | 207,171 |
| Mar 6, 2025 | 40.44 | 41.19 | 40.44 | 40.97 | 40.97 | 0.37% | 191,115 |
| Mar 5, 2025 | 40.00 | 40.96 | 40.00 | 40.82 | 40.82 | 1.29% | 259,596 |
| Mar 4, 2025 | 39.50 | 40.74 | 39.26 | 40.30 | 40.30 | -0.67% | 462,508 |
| Mar 3, 2025 | 41.61 | 41.86 | 40.39 | 40.57 | 40.57 | -0.42% | 334,988 |
| Feb 28, 2025 | 40.62 | 40.94 | 40.31 | 40.74 | 40.74 | -2.54% | 260,020 |
| Feb 27, 2025 | 42.12 | 42.27 | 41.71 | 41.80 | 41.80 | -0.48% | 200,467 |
| Feb 26, 2025 | 42.00 | 42.43 | 41.92 | 42.00 | 42.00 | 0.60% | 249,070 |
| Feb 25, 2025 | 42.27 | 42.38 | 41.59 | 41.75 | 41.75 | -1.18% | 243,759 |
| Feb 24, 2025 | 42.53 | 42.72 | 42.04 | 42.25 | 42.25 | -0.80% | 194,427 |
| Feb 21, 2025 | 43.15 | 43.27 | 42.50 | 42.59 | 42.59 | -0.58% | 248,645 |
| Feb 20, 2025 | 42.60 | 43.08 | 42.60 | 42.84 | 42.84 | 1.42% | 310,400 |
| Feb 19, 2025 | 42.09 | 42.44 | 41.95 | 42.24 | 42.24 | -0.28% | 252,788 |
| Feb 18, 2025 | 42.01 | 42.50 | 41.86 | 42.36 | 42.36 | 0.05% | 196,624 |
| Feb 14, 2025 | 42.42 | 42.74 | 42.34 | 42.34 | 42.34 | 0.02% | 324,450 |
| Feb 13, 2025 | 41.30 | 42.42 | 41.30 | 42.33 | 42.33 | 2.17% | 353,176 |
| Feb 12, 2025 | 40.52 | 41.50 | 40.52 | 41.43 | 41.43 | 2.91% | 526,503 |
| Feb 11, 2025 | 40.25 | 40.52 | 40.11 | 40.26 | 40.26 | -1.85% | 302,175 |
| Feb 10, 2025 | 41.14 | 41.24 | 40.98 | 41.02 | 41.02 | -0.29% | 157,159 |
| Feb 7, 2025 | 41.40 | 41.74 | 41.04 | 41.14 | 41.14 | - | 230,742 |
| Feb 6, 2025 | 41.06 | 41.27 | 40.99 | 41.14 | 41.14 | 1.91% | 254,323 |
| Feb 5, 2025 | 40.35 | 40.76 | 40.33 | 40.37 | 40.37 | 0.05% | 122,463 |
| Feb 4, 2025 | 39.54 | 40.45 | 39.50 | 40.35 | 40.35 | 1.82% | 126,219 |
| Feb 3, 2025 | 39.30 | 39.91 | 39.22 | 39.63 | 39.63 | -2.12% | 315,860 |
| Jan 31, 2025 | 40.81 | 41.44 | 40.31 | 40.49 | 40.49 | -1.51% | 207,597 |
| Jan 30, 2025 | 40.87 | 41.35 | 40.87 | 41.11 | 41.11 | 0.78% | 169,501 |
| Jan 29, 2025 | 40.74 | 41.00 | 40.64 | 40.79 | 40.79 | 0.30% | 124,387 |
| Jan 28, 2025 | 40.69 | 40.87 | 40.20 | 40.67 | 40.67 | -0.83% | 222,402 |
| Jan 27, 2025 | 40.82 | 41.23 | 40.79 | 41.01 | 41.01 | -1.16% | 266,348 |
| Jan 24, 2025 | 41.49 | 41.79 | 41.46 | 41.49 | 41.49 | 0.48% | 130,217 |
| Jan 23, 2025 | 41.14 | 41.43 | 41.11 | 41.29 | 41.29 | -0.70% | 264,633 |
| Jan 22, 2025 | 42.00 | 42.11 | 41.57 | 41.58 | 41.58 | -1.47% | 238,800 |
| Jan 21, 2025 | 42.54 | 42.57 | 41.87 | 42.20 | 42.20 | -0.19% | 232,395 |
| Jan 17, 2025 | 41.90 | 42.60 | 41.79 | 42.28 | 42.28 | 1.59% | 337,841 |
| Jan 16, 2025 | 41.64 | 41.80 | 41.49 | 41.62 | 41.62 | -0.60% | 168,622 |
| Jan 15, 2025 | 41.72 | 41.92 | 41.57 | 41.87 | 41.87 | 1.70% | 343,666 |
| Jan 14, 2025 | 41.19 | 41.56 | 41.03 | 41.17 | 41.17 | 1.58% | 238,515 |
| Jan 13, 2025 | 39.76 | 40.53 | 39.76 | 40.53 | 40.53 | 1.91% | 346,731 |