Global X Lithium & Battery Tech ETF (LIT)
NYSEARCA: LIT · Real-Time Price · USD
41.11
+2.17 (5.57%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 39.22 | 39.57 | 38.88 | 38.94 | 38.94 | -1.34% | 317,207 |
| Sep 24, 2024 | 38.98 | 39.67 | 38.98 | 39.47 | 39.47 | 5.93% | 657,032 |
| Sep 23, 2024 | 36.94 | 37.48 | 36.89 | 37.26 | 37.26 | 1.33% | 278,321 |
| Sep 20, 2024 | 37.06 | 37.16 | 36.59 | 36.77 | 36.77 | -2.29% | 348,775 |
| Sep 19, 2024 | 37.54 | 37.78 | 37.34 | 37.63 | 37.63 | 2.23% | 312,620 |
| Sep 18, 2024 | 37.02 | 37.56 | 36.65 | 36.81 | 36.81 | -1.18% | 185,939 |
| Sep 17, 2024 | 37.21 | 37.55 | 37.09 | 37.25 | 37.25 | -0.08% | 120,876 |
| Sep 16, 2024 | 37.16 | 37.43 | 37.02 | 37.28 | 37.28 | 0.38% | 182,024 |
| Sep 13, 2024 | 37.14 | 37.40 | 36.96 | 37.14 | 37.14 | -1.43% | 401,059 |
| Sep 12, 2024 | 37.59 | 37.72 | 37.21 | 37.68 | 37.68 | -0.08% | 369,407 |
| Sep 11, 2024 | 37.40 | 37.88 | 36.91 | 37.71 | 37.71 | 7.47% | 821,311 |
| Sep 10, 2024 | 34.88 | 35.18 | 34.65 | 35.09 | 35.09 | -0.79% | 265,125 |
| Sep 9, 2024 | 35.30 | 35.64 | 35.30 | 35.37 | 35.37 | 1.03% | 182,373 |
| Sep 6, 2024 | 36.17 | 36.17 | 34.96 | 35.01 | 35.01 | -4.71% | 263,959 |
| Sep 5, 2024 | 36.54 | 37.11 | 36.54 | 36.74 | 36.74 | 0.05% | 190,189 |
| Sep 4, 2024 | 36.39 | 37.12 | 36.35 | 36.72 | 36.72 | 0.25% | 196,778 |
| Sep 3, 2024 | 37.34 | 37.53 | 36.54 | 36.63 | 36.63 | -3.38% | 440,351 |
| Aug 30, 2024 | 38.01 | 38.28 | 37.68 | 37.91 | 37.91 | 1.36% | 215,799 |
| Aug 29, 2024 | 37.02 | 37.88 | 37.02 | 37.40 | 37.40 | 1.88% | 231,600 |
| Aug 28, 2024 | 37.06 | 37.16 | 36.52 | 36.71 | 36.71 | -1.63% | 513,193 |
| Aug 27, 2024 | 37.46 | 37.68 | 37.12 | 37.32 | 37.32 | -0.51% | 126,972 |
| Aug 26, 2024 | 37.85 | 37.99 | 37.46 | 37.51 | 37.51 | -0.53% | 291,466 |
| Aug 23, 2024 | 37.06 | 37.80 | 37.06 | 37.71 | 37.71 | 2.08% | 183,461 |
| Aug 22, 2024 | 37.80 | 37.80 | 36.90 | 36.94 | 36.94 | -2.28% | 205,217 |
| Aug 21, 2024 | 37.15 | 37.85 | 37.07 | 37.80 | 37.80 | 3.56% | 425,345 |
| Aug 20, 2024 | 36.55 | 36.75 | 36.47 | 36.50 | 36.50 | -0.65% | 227,105 |
| Aug 19, 2024 | 36.30 | 36.84 | 36.28 | 36.74 | 36.74 | 0.99% | 226,299 |
| Aug 16, 2024 | 36.17 | 36.53 | 36.17 | 36.38 | 36.38 | 0.06% | 198,738 |
| Aug 15, 2024 | 35.70 | 36.55 | 35.70 | 36.36 | 36.36 | 2.19% | 294,030 |
| Aug 14, 2024 | 35.97 | 36.05 | 35.32 | 35.58 | 35.58 | -2.12% | 195,850 |
| Aug 13, 2024 | 35.85 | 36.42 | 35.65 | 36.35 | 36.35 | 2.34% | 239,887 |
| Aug 12, 2024 | 35.98 | 35.98 | 35.43 | 35.52 | 35.52 | -1.77% | 248,685 |
| Aug 9, 2024 | 36.14 | 36.25 | 35.88 | 36.16 | 36.16 | -0.36% | 220,900 |
| Aug 8, 2024 | 35.79 | 36.53 | 35.72 | 36.29 | 36.29 | 1.71% | 229,735 |
| Aug 7, 2024 | 36.51 | 36.86 | 35.60 | 35.68 | 35.68 | -0.72% | 171,770 |
| Aug 6, 2024 | 36.09 | 36.16 | 35.73 | 35.94 | 35.94 | -0.91% | 367,395 |
| Aug 5, 2024 | 35.18 | 36.56 | 35.16 | 36.27 | 36.27 | -2.74% | 634,381 |
| Aug 2, 2024 | 37.46 | 37.57 | 36.89 | 37.29 | 37.29 | -1.74% | 498,299 |
| Aug 1, 2024 | 38.91 | 39.10 | 37.71 | 37.95 | 37.95 | -3.11% | 238,904 |
| Jul 31, 2024 | 39.00 | 39.67 | 38.94 | 39.17 | 39.17 | 2.43% | 235,492 |
| Jul 30, 2024 | 38.42 | 38.59 | 38.08 | 38.24 | 38.24 | -0.52% | 274,873 |
| Jul 29, 2024 | 38.46 | 38.57 | 38.16 | 38.44 | 38.44 | -1.41% | 390,802 |
| Jul 26, 2024 | 38.90 | 39.19 | 38.68 | 38.99 | 38.99 | 1.56% | 230,593 |
| Jul 25, 2024 | 38.10 | 38.97 | 38.10 | 38.39 | 38.39 | 1.13% | 366,366 |
| Jul 24, 2024 | 38.57 | 38.65 | 37.92 | 37.96 | 37.96 | -3.04% | 361,160 |
| Jul 23, 2024 | 39.48 | 39.52 | 39.05 | 39.15 | 39.15 | -2.34% | 283,885 |
| Jul 22, 2024 | 40.07 | 40.18 | 39.75 | 40.09 | 40.09 | 0.20% | 216,380 |
| Jul 19, 2024 | 40.39 | 40.39 | 39.98 | 40.01 | 40.01 | -0.22% | 237,075 |
| Jul 18, 2024 | 40.57 | 41.06 | 40.07 | 40.10 | 40.10 | -0.91% | 336,188 |
| Jul 17, 2024 | 40.82 | 41.21 | 40.23 | 40.47 | 40.47 | -2.03% | 438,811 |
| Jul 16, 2024 | 40.68 | 41.42 | 40.61 | 41.31 | 41.31 | 1.97% | 349,711 |
| Jul 15, 2024 | 40.91 | 40.91 | 40.47 | 40.51 | 40.51 | -2.20% | 426,833 |
| Jul 12, 2024 | 40.81 | 41.58 | 40.80 | 41.42 | 41.42 | 1.37% | 345,092 |
| Jul 11, 2024 | 40.57 | 41.30 | 40.54 | 40.86 | 40.86 | 2.20% | 560,349 |
| Jul 10, 2024 | 39.51 | 40.06 | 39.47 | 39.98 | 39.98 | 1.29% | 352,725 |
| Jul 9, 2024 | 39.64 | 39.86 | 39.27 | 39.47 | 39.47 | -1.45% | 335,530 |
| Jul 8, 2024 | 39.85 | 40.22 | 39.82 | 40.05 | 40.05 | -0.12% | 381,330 |
| Jul 5, 2024 | 40.20 | 40.30 | 39.85 | 40.10 | 40.10 | -0.96% | 417,761 |
| Jul 3, 2024 | 39.40 | 40.59 | 39.40 | 40.49 | 40.49 | 3.82% | 286,676 |
| Jul 2, 2024 | 39.07 | 39.29 | 38.72 | 39.00 | 39.00 | 0.05% | 325,155 |
| Jul 1, 2024 | 38.79 | 39.33 | 38.79 | 38.98 | 38.98 | 0.44% | 598,029 |
| Jun 28, 2024 | 39.01 | 39.14 | 38.57 | 38.81 | 38.81 | -1.57% | 295,262 |
| Jun 27, 2024 | 39.49 | 39.57 | 39.13 | 39.43 | 39.43 | -1.82% | 248,490 |
| Jun 26, 2024 | 39.49 | 40.30 | 39.49 | 40.16 | 39.91 | 3.03% | 346,696 |
| Jun 25, 2024 | 39.37 | 39.50 | 38.87 | 38.98 | 38.73 | -1.74% | 312,349 |
| Jun 24, 2024 | 39.40 | 39.85 | 39.40 | 39.67 | 39.42 | 0.25% | 294,946 |
| Jun 21, 2024 | 39.46 | 39.66 | 39.32 | 39.57 | 39.32 | -1.30% | 273,636 |
| Jun 20, 2024 | 40.25 | 40.50 | 39.92 | 40.09 | 39.84 | -2.69% | 416,013 |
| Jun 18, 2024 | 40.88 | 41.41 | 40.88 | 41.20 | 40.94 | 0.44% | 398,608 |
| Jun 17, 2024 | 40.72 | 41.12 | 40.64 | 41.02 | 40.76 | 0.76% | 311,783 |
| Jun 14, 2024 | 41.07 | 41.22 | 40.50 | 40.71 | 40.45 | -1.67% | 447,637 |
| Jun 13, 2024 | 42.05 | 42.24 | 41.34 | 41.40 | 41.14 | -2.24% | 870,499 |
| Jun 12, 2024 | 42.72 | 43.15 | 42.23 | 42.35 | 42.08 | 0.12% | 326,150 |
| Jun 11, 2024 | 42.21 | 42.50 | 42.00 | 42.30 | 42.03 | -1.26% | 371,374 |
| Jun 10, 2024 | 42.37 | 42.92 | 42.33 | 42.84 | 42.57 | 0.40% | 512,921 |
| Jun 7, 2024 | 42.86 | 43.22 | 42.50 | 42.67 | 42.40 | -2.82% | 187,457 |
| Jun 6, 2024 | 43.55 | 43.96 | 43.33 | 43.91 | 43.63 | -0.39% | 305,540 |
| Jun 5, 2024 | 43.91 | 44.10 | 43.54 | 44.08 | 43.80 | 0.89% | 363,206 |
| Jun 4, 2024 | 43.70 | 43.98 | 43.54 | 43.69 | 43.42 | 0.11% | 507,222 |
| Jun 3, 2024 | 43.55 | 44.14 | 43.38 | 43.64 | 43.37 | 0.41% | 236,205 |
| May 31, 2024 | 43.67 | 43.99 | 42.88 | 43.46 | 43.19 | -0.57% | 417,277 |
| May 30, 2024 | 43.27 | 43.87 | 43.20 | 43.71 | 43.44 | 0.81% | 529,404 |
| May 29, 2024 | 43.62 | 43.97 | 43.29 | 43.36 | 43.09 | -1.52% | 602,529 |
| May 28, 2024 | 44.17 | 44.48 | 43.80 | 44.03 | 43.75 | -0.59% | 391,026 |
| May 24, 2024 | 43.84 | 44.34 | 43.82 | 44.29 | 44.01 | 1.00% | 461,279 |
| May 23, 2024 | 44.61 | 44.68 | 43.72 | 43.85 | 43.57 | -2.14% | 377,867 |
| May 22, 2024 | 44.76 | 45.12 | 44.61 | 44.81 | 44.53 | -0.69% | 463,385 |
| May 21, 2024 | 45.09 | 45.50 | 44.97 | 45.12 | 44.84 | -1.14% | 178,327 |
| May 20, 2024 | 45.50 | 45.77 | 45.36 | 45.64 | 45.35 | -0.35% | 248,967 |
| May 17, 2024 | 45.41 | 46.13 | 45.32 | 45.80 | 45.51 | 1.46% | 341,569 |
| May 16, 2024 | 45.00 | 45.35 | 44.83 | 45.14 | 44.86 | 0.49% | 412,180 |
| May 15, 2024 | 45.80 | 45.85 | 44.66 | 44.92 | 44.64 | -1.90% | 397,316 |
| May 14, 2024 | 45.13 | 46.11 | 45.13 | 45.79 | 45.50 | 1.46% | 564,179 |
| May 13, 2024 | 44.92 | 45.67 | 44.87 | 45.13 | 44.85 | 0.42% | 346,351 |
| May 10, 2024 | 45.86 | 45.97 | 44.83 | 44.94 | 44.66 | -3.27% | 542,518 |
| May 9, 2024 | 45.91 | 46.52 | 45.91 | 46.46 | 46.17 | 2.04% | 261,882 |
| May 8, 2024 | 45.20 | 45.58 | 45.08 | 45.53 | 45.24 | -1.17% | 213,384 |
| May 7, 2024 | 46.30 | 46.49 | 46.02 | 46.07 | 45.78 | -0.56% | 205,492 |
| May 6, 2024 | 46.23 | 46.66 | 46.14 | 46.33 | 46.04 | 0.72% | 289,667 |
| May 3, 2024 | 45.95 | 46.46 | 45.85 | 46.00 | 45.71 | 0.81% | 286,258 |