Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Global X Lithium & Battery Tech ETF (LIT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
69.16+0.19 (+0.28%)
At close: 04:00PM EDT
69.16 0.00 (0.00%)
After hours: 05:56PM EDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202269.2970.1069.0669.1669.16275,456
Oct 05, 202269.1769.4968.0868.9768.97410,500
Oct 04, 202268.6270.2668.6269.9469.94741,200
Oct 03, 202266.1067.2065.5066.8466.84684,500
Sep 30, 202266.3867.2865.9866.0966.09394,000
Sep 29, 202268.5568.5966.8467.4767.47529,400
Sep 28, 202267.6569.3167.0169.2569.251,022,900
Sep 27, 202269.3570.0668.5368.9768.97499,800
Sep 26, 202268.5869.7068.3268.5168.51784,700
Sep 23, 202269.8969.9168.3369.1369.13949,100
Sep 22, 202273.0273.4471.4871.6671.66441,800
Sep 21, 202273.7974.5572.8672.9172.91323,000
Sep 20, 202274.1374.3373.4573.7573.75408,000
Sep 19, 202272.5474.4472.5474.3374.33506,300
Sep 16, 202272.4272.7871.8172.7672.76853,000
Sep 15, 202275.0575.2373.4773.7473.74597,900
Sep 14, 202275.6476.8675.4576.6276.62605,300
Sep 13, 202275.2377.0675.1675.6275.62604,200
Sep 12, 202277.3477.5076.5277.0977.09427,000
Sep 09, 202276.3177.1576.3177.0477.04585,100
Sep 08, 202274.0075.0873.4375.0775.07567,300
Sep 07, 202272.5074.6172.5074.5074.50460,400
Sep 06, 202273.0873.0871.5472.0572.05579,500
Sep 02, 202272.3072.6771.5371.7271.72449,400
Sep 01, 202273.1373.1371.3172.2872.28898,800
Aug 31, 202274.6674.6673.7773.7773.77809,100
Aug 30, 202276.6076.7474.3274.6474.64739,600
Aug 29, 202276.0076.8975.7676.2776.27718,400
Aug 26, 202278.9678.9776.7476.8676.86484,900
Aug 25, 202278.4078.7878.0478.7378.73446,700
Aug 24, 202277.7678.6877.3078.3978.39530,000
Aug 23, 202278.2579.5478.0779.3179.31632,100
Aug 22, 202277.1578.0376.8177.8077.80418,300
Aug 19, 202278.3078.3076.2576.6576.65745,200
Aug 18, 202279.9079.9679.3679.6479.64384,800
Aug 17, 202280.3580.7579.7680.3180.31637,800
Aug 16, 202281.5681.6380.3880.9080.90809,400
Aug 15, 202280.7382.1780.3181.7981.79805,000
Aug 12, 202279.3380.8878.8380.8380.83618,000
Aug 11, 202279.7680.2179.1679.2679.26789,400
Aug 10, 202277.8478.8577.4178.8078.80601,700
Aug 09, 202277.4177.5076.8676.9876.98409,000
Aug 08, 202276.7577.7976.7176.9576.95791,600
Aug 05, 202275.2276.3975.0975.9375.93502,900
Aug 04, 202275.4575.8774.6975.2075.20376,200
Aug 03, 202275.2875.4074.3774.8974.89396,000
Aug 02, 202274.9076.1274.7375.3375.33462,300
Aug 01, 202275.3075.9875.1175.4775.47773,900
Jul 29, 202273.4174.4173.0274.3974.39411,600
Jul 28, 202274.1174.6873.2574.3374.33587,500
Jul 27, 202272.5274.2172.5274.0974.09664,500
Jul 26, 202273.0373.1172.1072.1172.11339,100
Jul 25, 202272.5072.9272.0072.8972.89448,900
Jul 22, 202273.8773.8772.1972.3372.33387,700
Jul 21, 202272.2573.3572.1073.2873.28278,200
Jul 20, 202272.0072.5571.7072.1072.10290,200
Jul 19, 202271.6572.1571.4472.0172.01368,400
Jul 18, 202271.8772.6571.3071.4771.47587,800
Jul 15, 202270.9271.1569.9771.1171.11325,500
Jul 14, 202270.1671.2170.0171.1871.18515,100
Jul 13, 202268.6170.5868.6070.0770.07419,200
Jul 12, 202269.5169.7268.5569.0069.00808,100
Jul 11, 202272.0172.1070.8170.9770.97764,700
Jul 08, 202274.2575.0573.5374.8174.81543,000
Jul 07, 202273.4475.4673.4475.1275.12695,200
Jul 06, 202271.9972.5071.2471.9071.90530,700
Jul 05, 202270.6072.1370.6072.0672.06774,300
Jul 01, 202271.5072.1370.9071.7571.75733,900
Jun 30, 202271.9573.0271.5672.6272.62579,900
Jun 29, 202273.4373.8172.2072.5872.58783,800
Jun 28, 202276.8977.4075.2775.3275.32682,900
Jun 27, 202275.8976.7675.8976.2876.28905,500
Jun 24, 202274.8075.8574.3675.8075.80497,600
Jun 23, 202273.6574.1672.8673.7073.70800,900
Jun 22, 202272.2673.2372.2372.7072.70889,700
Jun 21, 202273.2574.0873.1473.8773.87555,900
Jun 17, 202271.3972.7271.2172.3572.35760,900
Jun 16, 202270.2371.1269.1669.6969.69833,700
Jun 15, 202271.4872.5070.5771.9171.91424,000
Jun 14, 202271.2272.0571.0171.6371.63496,500
Jun 13, 202271.4972.1270.1070.5070.50926,500
Jun 10, 202272.6173.4972.3872.5372.53774,800
Jun 09, 202274.2474.2472.3372.3772.37421,000
Jun 08, 202275.9976.3075.0875.2775.27308,700
Jun 07, 202274.9776.0974.6875.8875.88434,500
Jun 06, 202276.4377.0275.9276.2776.27602,800
Jun 03, 202274.3174.9473.9874.3474.34523,400
Jun 02, 202272.3075.2472.3075.0875.08604,600
Jun 01, 202273.5373.8771.2771.9271.921,261,400
May 31, 202274.7075.0973.4773.6173.61909,300
May 27, 202272.7874.3972.7874.3574.35963,200
May 26, 202270.2472.8470.1872.5872.581,053,400
May 25, 202269.8370.5769.4570.2470.24539,800
May 24, 202271.3971.4669.8570.8570.851,152,600
May 23, 202271.8472.6071.4072.4072.40448,200
May 20, 202272.1172.7769.9671.4071.40845,800
May 19, 202269.9972.0569.9971.3971.39633,000
May 18, 202270.5071.1568.9369.0669.06782,300
May 17, 202269.4570.4369.2770.3470.34666,000
May 16, 202267.4067.7766.4466.6566.65801,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement