Global X Lithium & Battery Tech ETF (LIT)
NYSEARCA: LIT · Real-Time Price · USD
59.35
-2.13 (-3.46%)
Nov 4, 2025, 2:52 PM EST - Market open
LIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 59.36 | 60.21 | 59.30 | 59.59 | - | -3.07% | 221,286 |
| Nov 3, 2025 | 61.92 | 61.92 | 61.12 | 61.48 | 61.48 | -1.35% | 286,458 |
| Oct 31, 2025 | 62.17 | 62.70 | 61.83 | 62.32 | 62.32 | -1.31% | 743,431 |
| Oct 30, 2025 | 62.72 | 63.28 | 62.43 | 63.15 | 63.15 | 1.77% | 413,100 |
| Oct 29, 2025 | 61.55 | 62.72 | 61.55 | 62.05 | 62.05 | 2.78% | 487,222 |
| Oct 28, 2025 | 60.38 | 60.65 | 59.89 | 60.37 | 60.37 | 1.67% | 237,247 |
| Oct 27, 2025 | 60.88 | 60.95 | 59.32 | 59.38 | 59.38 | -2.70% | 355,066 |
| Oct 24, 2025 | 60.00 | 61.21 | 60.00 | 61.03 | 61.03 | 4.79% | 654,800 |
| Oct 23, 2025 | 57.05 | 58.35 | 57.05 | 58.24 | 58.24 | 3.28% | 219,783 |
| Oct 22, 2025 | 56.70 | 57.20 | 55.80 | 56.39 | 56.39 | -1.50% | 638,331 |
| Oct 21, 2025 | 57.83 | 57.83 | 56.78 | 57.25 | 57.25 | -0.69% | 670,722 |
| Oct 20, 2025 | 57.15 | 57.77 | 57.15 | 57.65 | 57.65 | 1.43% | 282,705 |
| Oct 17, 2025 | 56.55 | 57.04 | 56.52 | 56.84 | 56.84 | -1.01% | 401,199 |
| Oct 16, 2025 | 58.14 | 58.48 | 57.23 | 57.42 | 57.42 | 0.14% | 592,615 |
| Oct 15, 2025 | 57.94 | 58.00 | 56.76 | 57.34 | 57.34 | 0.12% | 894,383 |
| Oct 14, 2025 | 56.00 | 57.78 | 55.46 | 57.27 | 57.27 | -1.63% | 480,260 |
| Oct 13, 2025 | 57.18 | 58.44 | 57.00 | 58.22 | 58.22 | 7.97% | 1,183,349 |
| Oct 10, 2025 | 56.80 | 57.00 | 53.88 | 53.92 | 53.92 | -8.80% | 1,560,775 |
| Oct 9, 2025 | 60.00 | 60.00 | 58.87 | 59.12 | 59.12 | -0.95% | 507,517 |
| Oct 8, 2025 | 59.19 | 59.79 | 58.83 | 59.69 | 59.69 | 1.58% | 465,181 |
| Oct 7, 2025 | 60.00 | 60.10 | 58.66 | 58.76 | 58.76 | -1.39% | 590,313 |
| 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 |