Advertisement
U.S. markets open in 3 minutes
S&P Futures
6,034.25 -4.00 (-0.07%) Dow Futures
44,993.00 +42.00 (+0.09%) Nasdaq Futures
20,950.75 -42.75 (-0.20%) Russell 2000 Futures
2,448.00 +15.60 (+0.64%) Crude Oil
68.84 +0.07 (+0.10%) Gold
2,676.50 +30.20 (+1.14%)
Global X Lithium & Battery Tech ETF (LIT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 44.59 | 44.59 | 43.87 | 43.93 | 43.93 | 701,400 |
| Nov 25, 2024 | 45.59 | 45.78 | 45.33 | 45.49 | 45.49 | 475,300 |
| Nov 22, 2024 | 44.58 | 45.16 | 44.44 | 44.97 | 44.97 | 788,900 |
| Nov 21, 2024 | 45.30 | 45.66 | 45.10 | 45.57 | 45.57 | 178,900 |
| Nov 20, 2024 | 45.06 | 45.39 | 44.95 | 45.28 | 45.28 | 338,300 |
| Nov 19, 2024 | 44.91 | 45.32 | 44.77 | 45.21 | 45.21 | 317,800 |
| Nov 18, 2024 | 43.97 | 44.46 | 43.91 | 44.31 | 44.31 | 256,500 |
| Nov 15, 2024 | 43.66 | 43.90 | 43.47 | 43.86 | 43.86 | 301,700 |
| Nov 14, 2024 | 45.61 | 45.87 | 44.67 | 44.73 | 44.73 | 243,700 |
| Nov 13, 2024 | 46.69 | 46.98 | 46.20 | 46.38 | 46.38 | 276,500 |
| Nov 12, 2024 | 46.57 | 46.67 | 45.77 | 45.87 | 45.87 | 235,100 |
| Nov 11, 2024 | 46.35 | 47.04 | 46.35 | 47.00 | 47.00 | 545,500 |
| Nov 08, 2024 | 44.26 | 44.82 | 43.95 | 44.38 | 44.38 | 267,000 |
| Nov 07, 2024 | 44.60 | 45.57 | 44.59 | 45.34 | 45.34 | 458,800 |
| Nov 06, 2024 | 43.55 | 43.99 | 43.28 | 43.86 | 43.86 | 573,600 |
| Nov 05, 2024 | 44.99 | 45.27 | 44.94 | 45.22 | 45.22 | 353,900 |
| Nov 04, 2024 | 43.92 | 44.58 | 43.92 | 44.08 | 44.08 | 199,400 |
| Nov 01, 2024 | 43.70 | 43.91 | 43.43 | 43.68 | 43.68 | 221,300 |
| Oct 31, 2024 | 43.31 | 43.37 | 42.98 | 43.36 | 43.36 | 142,000 |
| Oct 30, 2024 | 43.37 | 43.68 | 43.21 | 43.33 | 43.33 | 235,900 |
| Oct 29, 2024 | 44.15 | 44.30 | 43.73 | 43.74 | 43.74 | 202,400 |
| Oct 28, 2024 | 43.98 | 44.78 | 43.96 | 44.50 | 44.50 | 205,600 |
| Oct 25, 2024 | 43.86 | 44.18 | 43.64 | 43.71 | 43.71 | 289,700 |
| Oct 24, 2024 | 42.79 | 42.88 | 42.38 | 42.88 | 42.88 | 225,900 |
| Oct 23, 2024 | 42.93 | 43.04 | 42.29 | 42.51 | 42.51 | 161,600 |
| Oct 22, 2024 | 42.46 | 43.13 | 42.16 | 43.05 | 43.05 | 304,700 |
| Oct 21, 2024 | 42.60 | 42.80 | 42.15 | 42.38 | 42.38 | 168,100 |
| Oct 18, 2024 | 43.04 | 43.35 | 42.84 | 42.86 | 42.86 | 414,200 |
| Oct 17, 2024 | 42.26 | 42.28 | 41.60 | 41.76 | 41.76 | 389,300 |
| Oct 16, 2024 | 42.66 | 42.99 | 42.60 | 42.81 | 42.81 | 262,800 |
| Oct 15, 2024 | 43.38 | 43.60 | 42.42 | 42.50 | 42.50 | 613,100 |
| Oct 14, 2024 | 44.13 | 44.70 | 43.65 | 44.03 | 44.03 | 240,800 |
| Oct 11, 2024 | 44.28 | 45.13 | 44.00 | 44.90 | 44.90 | 314,000 |
| Oct 10, 2024 | 45.42 | 45.94 | 45.15 | 45.74 | 45.74 | 175,300 |
| Oct 09, 2024 | 45.37 | 46.08 | 45.14 | 45.73 | 45.73 | 375,000 |
| Oct 08, 2024 | 46.70 | 47.06 | 46.23 | 46.91 | 46.91 | 577,400 |
| Oct 07, 2024 | 47.33 | 49.12 | 47.33 | 48.97 | 48.97 | 1,045,200 |
| Oct 04, 2024 | 45.23 | 46.19 | 45.23 | 46.07 | 46.07 | 797,300 |
| Oct 03, 2024 | 44.56 | 44.85 | 44.19 | 44.49 | 44.49 | 276,700 |
| Oct 02, 2024 | 45.00 | 45.44 | 44.63 | 45.40 | 45.40 | 402,700 |
| Oct 01, 2024 | 43.84 | 44.20 | 43.30 | 44.11 | 44.11 | 232,400 |
| Sep 30, 2024 | 43.65 | 44.29 | 43.36 | 43.59 | 43.59 | 704,800 |
| Sep 27, 2024 | 42.10 | 42.79 | 42.10 | 42.51 | 42.51 | 680,500 |
| Sep 26, 2024 | 40.52 | 41.24 | 40.51 | 41.11 | 41.11 | 634,000 |
| Sep 25, 2024 | 39.22 | 39.57 | 38.88 | 38.94 | 38.94 | 317,200 |
| Sep 24, 2024 | 38.98 | 39.67 | 38.98 | 39.47 | 39.47 | 657,000 |
| Sep 23, 2024 | 36.94 | 37.48 | 36.89 | 37.26 | 37.26 | 278,300 |
| Sep 20, 2024 | 37.06 | 37.16 | 36.59 | 36.77 | 36.77 | 348,800 |
| Sep 19, 2024 | 37.54 | 37.78 | 37.34 | 37.63 | 37.63 | 312,600 |
| Sep 18, 2024 | 37.02 | 37.56 | 36.65 | 36.81 | 36.81 | 185,900 |
| Sep 17, 2024 | 37.21 | 37.55 | 37.09 | 37.25 | 37.25 | 120,900 |
| Sep 16, 2024 | 37.16 | 37.43 | 37.02 | 37.28 | 37.28 | 182,000 |
| Sep 13, 2024 | 37.14 | 37.40 | 36.96 | 37.14 | 37.14 | 401,000 |
| Sep 12, 2024 | 37.59 | 37.72 | 37.21 | 37.68 | 37.68 | 369,400 |
| Sep 11, 2024 | 37.40 | 37.88 | 36.91 | 37.71 | 37.71 | 821,300 |
| Sep 10, 2024 | 34.88 | 35.18 | 34.65 | 35.09 | 35.09 | 265,100 |
| Sep 09, 2024 | 35.30 | 35.64 | 35.30 | 35.37 | 35.37 | 182,300 |
| Sep 06, 2024 | 36.17 | 36.17 | 34.96 | 35.01 | 35.01 | 263,900 |
| Sep 05, 2024 | 36.54 | 37.11 | 36.54 | 36.74 | 36.74 | 190,000 |
| Sep 04, 2024 | 36.39 | 37.12 | 36.35 | 36.72 | 36.72 | 196,900 |
| Sep 03, 2024 | 37.34 | 37.53 | 36.54 | 36.63 | 36.63 | 440,300 |
| Aug 30, 2024 | 38.01 | 38.28 | 37.68 | 37.91 | 37.91 | 215,700 |
| Aug 29, 2024 | 37.02 | 37.88 | 37.02 | 37.40 | 37.40 | 231,600 |
| Aug 28, 2024 | 37.06 | 37.16 | 36.52 | 36.71 | 36.71 | 513,100 |
| Aug 27, 2024 | 37.46 | 37.68 | 37.12 | 37.32 | 37.32 | 126,900 |
| Aug 26, 2024 | 37.85 | 37.99 | 37.46 | 37.51 | 37.51 | 291,500 |
| Aug 23, 2024 | 37.06 | 37.80 | 37.06 | 37.71 | 37.71 | 183,400 |
| Aug 22, 2024 | 37.80 | 37.80 | 36.90 | 36.94 | 36.94 | 205,200 |
| Aug 21, 2024 | 37.15 | 37.85 | 37.07 | 37.80 | 37.80 | 425,300 |
| Aug 20, 2024 | 36.55 | 36.74 | 36.47 | 36.50 | 36.50 | 227,100 |
| Aug 19, 2024 | 36.30 | 36.84 | 36.28 | 36.74 | 36.74 | 226,300 |
| Aug 16, 2024 | 36.17 | 36.53 | 36.17 | 36.38 | 36.38 | 198,700 |
| Aug 15, 2024 | 35.70 | 36.55 | 35.70 | 36.36 | 36.36 | 294,000 |
| Aug 14, 2024 | 35.97 | 36.05 | 35.32 | 35.58 | 35.58 | 195,800 |
| Aug 13, 2024 | 35.85 | 36.42 | 35.65 | 36.35 | 36.35 | 239,900 |
| Aug 12, 2024 | 35.98 | 35.98 | 35.43 | 35.52 | 35.52 | 248,600 |
| Aug 09, 2024 | 36.14 | 36.25 | 35.88 | 36.16 | 36.16 | 220,800 |
| Aug 08, 2024 | 35.79 | 36.53 | 35.72 | 36.29 | 36.29 | 229,700 |
| Aug 07, 2024 | 36.51 | 36.86 | 35.60 | 35.68 | 35.68 | 171,700 |
| Aug 06, 2024 | 36.09 | 36.16 | 35.73 | 35.94 | 35.94 | 367,200 |
| Aug 05, 2024 | 35.18 | 36.56 | 35.16 | 36.27 | 36.27 | 634,200 |
| Aug 02, 2024 | 37.46 | 37.57 | 36.89 | 37.29 | 37.29 | 498,100 |
| Aug 01, 2024 | 38.91 | 39.10 | 37.71 | 37.95 | 37.95 | 238,900 |
| Jul 31, 2024 | 39.00 | 39.67 | 38.94 | 39.17 | 39.17 | 235,300 |
| Jul 30, 2024 | 38.42 | 38.59 | 38.08 | 38.24 | 38.24 | 274,800 |
| Jul 29, 2024 | 38.46 | 38.57 | 38.16 | 38.44 | 38.44 | 390,800 |
| Jul 26, 2024 | 38.90 | 39.19 | 38.68 | 38.99 | 38.99 | 230,600 |
| Jul 25, 2024 | 38.10 | 38.97 | 38.10 | 38.39 | 38.39 | 366,300 |
| Jul 24, 2024 | 38.57 | 38.65 | 37.92 | 37.96 | 37.96 | 361,200 |
| Jul 23, 2024 | 39.48 | 39.52 | 39.05 | 39.15 | 39.15 | 283,800 |
| Jul 22, 2024 | 40.07 | 40.18 | 39.75 | 40.09 | 40.09 | 216,400 |
| Jul 19, 2024 | 40.39 | 40.39 | 39.98 | 40.01 | 40.01 | 237,000 |
| Jul 18, 2024 | 40.57 | 41.06 | 40.07 | 40.10 | 40.10 | 336,200 |
| Jul 17, 2024 | 40.82 | 41.21 | 40.23 | 40.47 | 40.47 | 438,800 |
| Jul 16, 2024 | 40.68 | 41.42 | 40.61 | 41.31 | 41.31 | 349,600 |
| Jul 15, 2024 | 40.91 | 40.91 | 40.47 | 40.51 | 40.51 | 426,700 |
| Jul 12, 2024 | 40.81 | 41.58 | 40.80 | 41.42 | 41.42 | 344,900 |
| Jul 11, 2024 | 40.57 | 41.30 | 40.54 | 40.86 | 40.86 | 560,200 |
| Jul 10, 2024 | 39.51 | 40.06 | 39.47 | 39.98 | 39.98 | 352,700 |
| Jul 09, 2024 | 39.64 | 39.86 | 39.27 | 39.47 | 39.47 | 335,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.