LIT - Global X Lithium & Battery Tech ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201923.9824.1223.9824.0124.0197,000
Aug 20, 201924.0224.0623.9223.9223.9248,500
Aug 19, 201923.9524.0423.9223.9223.92108,900
Aug 16, 201923.4323.7023.3923.6623.66129,000
Aug 15, 201923.6023.6623.2123.4023.40290,600
Aug 14, 201924.1424.1823.6823.6923.69146,400
Aug 13, 201924.0924.7823.9424.4324.4377,000
Aug 12, 201924.5824.5824.2324.3224.32108,200
Aug 09, 201925.0325.0924.6824.8724.87300,400
Aug 08, 201925.0525.2024.8125.1625.16169,300
Aug 07, 201923.7224.3323.7224.2924.29152,100
Aug 06, 201924.1324.2123.7323.9223.92101,300
Aug 05, 201924.2524.3623.7023.8923.89245,900
Aug 02, 201925.0625.0824.7124.9124.91139,200
Aug 01, 201925.8726.0225.1425.2225.22197,900
Jul 31, 201926.0126.2425.6425.8725.87120,400
Jul 30, 201925.7325.9725.6325.9425.9487,600
Jul 29, 201926.0226.0625.8525.8925.8983,200
Jul 26, 201926.0526.1525.9326.0626.0684,000
Jul 25, 201926.2426.3825.9125.9925.99141,300
Jul 24, 201926.5926.8226.5726.8026.8095,800
Jul 23, 201926.5526.7126.5226.6326.63107,800
Jul 22, 201926.4526.6026.3826.4126.4194,600
Jul 19, 201926.1826.5026.1326.4226.42287,700
Jul 18, 201925.9526.1425.9326.1426.14110,500
Jul 17, 201926.1226.1626.0526.1126.1173,600
Jul 16, 201926.1326.3426.1026.2226.22139,800
Jul 15, 201926.0926.2326.0126.2326.2367,600
Jul 12, 201925.7926.0725.7926.0726.07168,800
Jul 11, 201925.8125.8125.5825.7125.7187,000
Jul 10, 201925.6825.8525.6525.7325.7380,100
Jul 09, 201925.4925.5825.4225.5425.5481,900
Jul 08, 201925.9825.9825.6925.7225.7278,200
Jul 05, 201926.1326.1325.9026.0826.0868,900
Jul 03, 201926.1826.2426.1026.2326.2364,600
Jul 02, 201926.2126.3026.0426.0826.0862,800
Jul 01, 201926.2726.5426.1726.2026.20159,900
Jun 28, 201926.0826.1025.8226.0926.0981,800
Jun 27, 201925.9326.0225.8825.9525.9582,600
Jun 27, 20190.223 Dividend
Jun 26, 201925.8626.0525.8525.9725.7547,800
Jun 25, 201925.9926.0225.8725.9125.69418,400
Jun 24, 201926.0126.0325.9225.9825.76371,600
Jun 21, 201926.1226.1725.9126.1125.89457,900
Jun 20, 201926.1726.2425.9826.1225.90217,500
Jun 19, 201925.8725.9025.6625.8225.6061,900
Jun 18, 201925.8826.2425.8825.9225.7093,300
Jun 17, 201925.8926.0425.7225.9225.7058,800
Jun 14, 201926.0126.0325.7825.8225.6051,400
Jun 13, 201926.0826.1625.9926.1325.9186,400
Jun 12, 201926.2126.2825.8225.8225.6055,700
Jun 11, 201926.1226.3826.1226.3426.11114,800
Jun 10, 201925.7126.0025.7125.9725.7597,600
Jun 07, 201925.4025.7725.4025.6925.47353,800
Jun 06, 201925.1425.3325.1425.2325.01106,300
Jun 05, 201925.4625.4624.9525.1524.9387,100
Jun 04, 201924.8025.3724.7625.3725.15155,300
Jun 03, 201924.5424.8024.5424.6924.48149,100
May 31, 201924.4524.6324.4124.6224.41209,800
May 30, 201924.6024.8524.6024.7224.5186,500
May 29, 201924.6224.6624.4224.6024.39173,500
May 28, 201924.8924.9824.7624.7924.58188,200
May 24, 201924.9825.1024.8624.9024.6971,600
May 23, 201924.9225.1724.8224.9724.76167,600
May 22, 201925.7325.7325.5425.5525.3383,500
May 21, 201925.4025.6925.3625.6325.4180,600
May 20, 201925.2525.4025.2025.3525.13132,400
May 17, 201925.8225.9425.6025.6425.42150,000
May 16, 201926.2726.4926.1826.2326.0076,700
May 15, 201926.1526.4526.0926.3626.1357,700
May 14, 201926.2126.2826.0726.1925.9792,000
May 13, 201926.5626.6026.0226.0825.86111,700
May 10, 201926.9927.2326.6627.1826.95118,500
May 09, 201927.0027.1526.6127.0926.8694,500
May 08, 201927.4227.4227.1127.3727.13131,100
May 07, 201927.8628.0127.6127.7327.49112,300
May 06, 201927.5527.9427.5027.8927.6564,400
May 03, 201928.0028.3328.0028.2928.05102,400
May 02, 201927.5927.8027.5227.8027.56205,600
May 01, 201927.5927.6927.2027.2527.0284,600
Apr 30, 201927.7627.8027.5227.6127.3771,300
Apr 29, 201927.7327.8127.6827.7727.53125,000
Apr 26, 201927.6627.8027.5427.8027.5685,300
Apr 25, 201927.9727.9827.6927.7227.48125,200
Apr 24, 201928.3428.4028.0328.0327.79137,600
Apr 23, 201928.5828.6728.4128.5928.34140,300
Apr 22, 201929.0329.0328.8428.8528.60132,100
Apr 18, 201929.2029.2128.9629.0628.8162,600
Apr 17, 201929.4829.6229.3729.4029.15134,900
Apr 16, 201929.0229.1929.0229.1628.9185,400
Apr 15, 201929.0929.1028.9128.9728.7291,500
Apr 12, 201929.1829.2829.0729.1528.9074,400
Apr 11, 201929.2729.3629.0429.1028.85134,700
Apr 10, 201929.2929.4729.2329.4229.1745,600
Apr 09, 201929.4629.4629.1629.1728.92102,200
Apr 08, 201929.3029.5029.3029.4629.21149,700
Apr 05, 201929.2129.3429.1929.3429.0991,900
Apr 04, 201928.9029.2028.9029.1828.9399,500
Apr 03, 201929.0829.2629.0429.1328.8891,000
Apr 02, 201928.9729.0528.7928.9028.65136,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...