NYSEArca - Delayed Quote USD

Global X Lithium & Battery Tech ETF (LIT)

42.86 +1.10 (+2.63%)
At close: October 18 at 4:00 PM EDT
43.00 +0.14 (+0.33%)
After hours: October 18 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 45.37 46.08 45.14 45.73 45.73 375,000
Oct 8, 2024 46.70 47.06 46.23 46.91 46.91 577,400
Oct 7, 2024 47.33 49.12 47.33 48.97 48.97 1,045,200
Oct 4, 2024 45.23 46.19 45.23 46.07 46.07 797,300
Oct 3, 2024 44.56 44.85 44.19 44.49 44.49 276,700
Oct 2, 2024 45.00 45.44 44.63 45.40 45.40 402,700
Oct 1, 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 9, 2024 35.30 35.64 35.30 35.37 35.37 182,300
Sep 6, 2024 36.17 36.17 34.96 35.01 35.01 263,900
Sep 5, 2024 36.54 37.11 36.54 36.74 36.74 190,000
Sep 4, 2024 36.39 37.12 36.35 36.72 36.72 196,900
Sep 3, 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 9, 2024 36.14 36.25 35.88 36.16 36.16 220,800
Aug 8, 2024 35.79 36.53 35.72 36.29 36.29 229,700
Aug 7, 2024 36.51 36.86 35.60 35.68 35.68 171,700
Aug 6, 2024 36.09 36.16 35.73 35.94 35.94 367,200
Aug 5, 2024 35.18 36.56 35.16 36.27 36.27 634,200
Aug 2, 2024 37.46 37.57 36.89 37.29 37.29 498,100
Aug 1, 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 9, 2024 39.64 39.86 39.27 39.47 39.47 335,400
Jul 8, 2024 39.85 40.22 39.82 40.05 40.05 381,200
Jul 5, 2024 40.20 40.30 39.85 40.10 40.10 417,700
Jul 3, 2024 39.40 40.59 39.40 40.49 40.49 286,700
Jul 2, 2024 39.07 39.29 38.72 39.00 39.00 325,100
Jul 1, 2024 38.79 39.33 38.79 38.98 38.98 597,900
Jun 28, 2024 39.01 39.14 38.57 38.81 38.81 295,100
Jun 27, 2024 0.25 Dividend
Jun 27, 2024 39.49 39.57 39.13 39.43 39.43 248,500
Jun 26, 2024 39.49 40.30 39.49 40.16 39.91 346,700
Jun 25, 2024 39.37 39.50 38.87 38.98 38.74 312,300
Jun 24, 2024 39.40 39.85 39.40 39.67 39.42 294,800
Jun 21, 2024 39.46 39.66 39.32 39.57 39.32 273,400
Jun 20, 2024 40.25 40.50 39.92 40.09 39.84 416,000
Jun 18, 2024 40.88 41.41 40.88 41.20 40.94 398,600
Jun 17, 2024 40.72 41.12 40.64 41.02 40.76 311,800
Jun 14, 2024 41.07 41.22 40.50 40.71 40.46 447,600
Jun 13, 2024 42.05 42.24 41.34 41.40 41.14 870,500
Jun 12, 2024 42.72 43.15 42.23 42.35 42.09 326,200
Jun 11, 2024 42.21 42.50 42.00 42.30 42.04 371,400
Jun 10, 2024 42.37 42.92 42.33 42.84 42.57 512,700
Jun 7, 2024 42.86 43.22 42.50 42.67 42.40 187,400
Jun 6, 2024 43.55 43.96 43.33 43.91 43.64 305,500
Jun 5, 2024 43.91 44.10 43.54 44.08 43.81 363,100
Jun 4, 2024 43.70 43.98 43.54 43.69 43.42 507,200
Jun 3, 2024 43.55 44.14 43.38 43.64 43.37 236,200
May 31, 2024 43.67 43.99 42.88 43.46 43.19 417,200
May 30, 2024 43.27 43.87 43.20 43.71 43.44 529,300
May 29, 2024 43.62 43.97 43.29 43.36 43.09 602,500
May 28, 2024 44.17 44.48 43.80 44.03 43.76 391,000
May 24, 2024 43.84 44.34 43.82 44.29 44.01 461,200
May 23, 2024 44.61 44.68 43.72 43.85 43.58 377,800
May 22, 2024 44.76 45.12 44.61 44.81 44.53 463,300
May 21, 2024 45.09 45.50 44.97 45.12 44.84 178,300
May 20, 2024 45.50 45.77 45.36 45.64 45.36 248,900
May 17, 2024 45.41 46.13 45.32 45.80 45.51 341,600
May 16, 2024 45.00 45.35 44.83 45.14 44.86 412,100
May 15, 2024 45.80 45.85 44.66 44.92 44.64 397,300
May 14, 2024 45.13 46.11 45.13 45.79 45.50 564,200
May 13, 2024 44.92 45.67 44.87 45.13 44.85 346,300
May 10, 2024 45.86 45.97 44.83 44.94 44.66 542,400
May 9, 2024 45.91 46.52 45.91 46.46 46.17 261,900
May 8, 2024 45.20 45.58 45.08 45.53 45.25 213,400
May 7, 2024 46.30 46.49 46.02 46.07 45.78 205,300
May 6, 2024 46.23 46.66 46.14 46.33 46.04 289,600
May 3, 2024 45.95 46.46 45.85 46.00 45.71 286,200
May 2, 2024 44.46 45.72 44.24 45.63 45.35 563,300
May 1, 2024 43.55 44.87 43.36 44.06 43.79 253,100
Apr 30, 2024 44.29 44.38 43.64 43.82 43.55 602,700
Apr 29, 2024 44.11 45.00 44.02 44.92 44.64 612,700
Apr 26, 2024 42.50 42.95 42.50 42.81 42.54 219,700
Apr 25, 2024 41.57 42.30 41.49 42.20 41.94 277,100
Apr 24, 2024 42.58 42.58 41.65 41.89 41.63 603,300
Apr 23, 2024 41.94 42.53 41.68 42.34 42.08 589,700
Apr 22, 2024 42.08 42.46 41.74 42.33 42.07 529,200
Apr 19, 2024 42.32 42.79 42.21 42.42 42.16 418,700
Apr 18, 2024 43.21 43.46 42.78 42.91 42.64 276,000
Apr 17, 2024 43.19 43.60 43.00 43.15 42.88 348,600
Apr 16, 2024 42.86 43.00 42.54 42.74 42.47 532,900
Apr 15, 2024 44.67 45.10 43.89 44.03 43.76 377,900
Apr 12, 2024 45.04 45.13 43.95 44.08 43.81 420,500
Apr 11, 2024 45.90 45.95 45.00 45.84 45.55 708,500
Apr 10, 2024 45.40 45.73 44.94 45.30 45.02 474,000
Apr 9, 2024 46.32 46.83 46.19 46.64 46.35 469,300
Apr 8, 2024 44.97 45.90 44.97 45.73 45.45 298,400
Apr 5, 2024 44.92 45.24 44.69 44.97 44.69 316,000
Apr 4, 2024 46.17 46.42 45.18 45.26 44.98 524,700
Apr 3, 2024 45.14 45.89 45.14 45.81 45.52 422,900
Apr 2, 2024 45.11 45.63 45.11 45.36 45.08 575,500
Apr 1, 2024 45.47 45.92 45.33 45.58 45.30 334,500
Mar 28, 2024 45.20 45.50 45.00 45.29 45.01 209,800
Mar 27, 2024 44.35 45.46 44.29 45.40 45.12 265,300
Mar 26, 2024 44.86 45.35 44.69 44.70 44.42 467,500
Mar 25, 2024 44.76 45.35 44.70 44.74 44.46 563,400
Mar 22, 2024 45.24 45.78 45.10 45.22 44.94 282,200
Mar 21, 2024 46.13 46.60 46.04 46.07 45.78 200,800
Mar 20, 2024 45.56 46.86 45.51 46.65 46.36 286,900
Mar 19, 2024 45.67 45.90 45.46 45.69 45.41 195,100
Mar 18, 2024 46.09 46.41 45.81 46.11 45.82 330,600
Mar 15, 2024 44.94 45.44 44.76 45.34 45.06 321,100
Mar 14, 2024 46.14 46.28 45.15 45.34 45.06 333,300
Mar 13, 2024 46.32 46.79 46.14 46.47 46.18 313,000
Mar 12, 2024 46.73 46.74 46.22 46.50 46.21 289,200
Mar 11, 2024 45.30 46.33 45.30 46.11 45.82 512,300
Mar 8, 2024 44.60 45.22 44.14 44.18 43.90 464,100
Mar 7, 2024 44.61 45.00 44.55 44.76 44.48 354,900
Mar 6, 2024 44.19 44.95 43.80 44.64 44.36 488,700
Mar 5, 2024 44.40 44.70 43.25 43.37 43.10 753,300
Mar 4, 2024 46.38 46.65 45.67 45.77 45.49 510,600
Mar 1, 2024 46.60 47.39 46.60 47.16 46.87 931,100
Feb 29, 2024 45.55 46.36 45.49 46.06 45.77 802,600
Feb 28, 2024 44.17 44.73 44.01 44.47 44.19 523,000
Feb 27, 2024 44.00 44.42 43.76 44.25 43.97 506,800
Feb 26, 2024 43.11 43.93 43.11 43.54 43.27 397,500
Feb 23, 2024 42.85 43.24 42.53 43.03 42.76 668,100
Feb 22, 2024 42.78 43.04 42.57 42.76 42.49 569,800
Feb 21, 2024 42.50 42.95 42.35 42.73 42.46 261,400
Feb 20, 2024 42.89 43.00 41.93 42.12 41.86 515,900
Feb 16, 2024 42.85 43.86 42.81 43.54 43.27 641,200
Feb 15, 2024 41.50 42.86 41.50 42.39 42.13 355,100
Feb 14, 2024 41.31 41.82 41.21 41.76 41.50 339,600
Feb 13, 2024 41.56 41.61 40.74 41.00 40.74 415,500
Feb 12, 2024 41.68 42.88 41.59 42.52 42.26 360,400
Feb 9, 2024 41.60 41.84 41.41 41.84 41.58 354,100
Feb 8, 2024 41.39 41.76 41.19 41.69 41.43 456,100
Feb 7, 2024 41.14 41.55 41.04 41.21 40.95 665,700
Feb 6, 2024 40.28 41.08 40.21 41.08 40.82 540,900
Feb 5, 2024 39.75 39.95 39.26 39.45 39.20 715,900
Feb 2, 2024 40.66 40.83 40.25 40.53 40.28 670,100
Feb 1, 2024 41.66 42.20 41.33 41.87 41.61 475,600
Jan 31, 2024 41.96 42.57 41.37 41.45 41.19 1,224,300
Jan 30, 2024 42.49 42.63 42.21 42.36 42.10 898,700
Jan 29, 2024 42.60 43.36 42.34 43.33 43.06 421,300
Jan 26, 2024 43.30 43.77 43.26 43.44 43.17 540,000
Jan 25, 2024 44.13 44.19 43.14 43.36 43.09 1,062,500
Jan 24, 2024 44.90 45.01 44.12 44.19 43.91 1,000,000
Jan 23, 2024 43.98 44.57 43.80 44.08 43.81 692,100
Jan 22, 2024 43.10 44.16 43.03 43.92 43.65 839,500
Jan 19, 2024 44.70 44.70 43.99 44.64 44.36 1,139,300
Jan 18, 2024 45.24 45.42 44.70 45.06 44.78 426,600
Jan 17, 2024 45.00 45.11 44.50 44.71 44.43 544,400
Jan 16, 2024 46.25 46.59 45.86 45.97 45.68 811,100
Jan 12, 2024 47.37 47.76 46.78 46.81 46.52 309,700
Jan 11, 2024 47.92 48.09 47.16 47.55 47.25 284,700
Jan 10, 2024 47.08 47.25 46.76 47.11 46.82 640,600
Jan 9, 2024 47.71 47.73 47.33 47.46 47.16 453,500
Jan 8, 2024 48.00 48.57 47.58 48.53 48.23 532,800
Jan 5, 2024 48.46 48.88 48.03 48.42 48.12 542,900
Jan 4, 2024 49.11 49.13 48.38 48.48 48.18 1,026,300
Jan 3, 2024 49.68 49.72 48.81 49.25 48.94 1,005,200
Jan 2, 2024 50.20 50.88 50.06 50.29 49.98 633,000
Dec 29, 2023 51.55 51.68 50.77 50.94 50.62 745,400
Dec 28, 2023 0.36 Dividend
Dec 28, 2023 51.36 52.23 51.36 51.91 51.59 1,087,500
Dec 27, 2023 50.67 50.88 50.38 50.54 49.87 605,700
Dec 26, 2023 50.17 50.73 50.01 50.67 50.00 459,900
Dec 22, 2023 49.87 50.84 49.72 50.24 49.57 737,400
Dec 21, 2023 49.30 49.92 49.09 49.55 48.89 1,053,200
Dec 20, 2023 49.28 49.62 48.40 48.43 47.79 892,000
Dec 19, 2023 49.53 50.21 49.46 49.91 49.25 623,500
Dec 18, 2023 49.18 49.26 48.75 49.02 48.37 619,300
Dec 15, 2023 49.60 49.93 49.30 49.32 48.67 633,600
Dec 14, 2023 48.63 49.98 48.63 49.64 48.98 1,204,900
Dec 13, 2023 46.74 48.33 46.50 48.29 47.65 805,100
Dec 12, 2023 47.18 47.18 46.60 47.07 46.45 674,100
Dec 11, 2023 47.43 47.78 47.35 47.75 47.12 442,600
Dec 8, 2023 48.00 48.60 47.76 48.15 47.51 597,000
Dec 7, 2023 47.52 48.06 47.39 47.97 47.33 392,700
Dec 6, 2023 46.78 47.84 46.65 47.08 46.46 591,300
Dec 5, 2023 46.25 46.46 45.80 45.87 45.26 671,800
Dec 4, 2023 47.18 47.76 46.76 46.83 46.21 694,500
Dec 1, 2023 47.05 48.31 47.00 48.30 47.66 323,000
Nov 30, 2023 47.96 48.00 47.40 47.67 47.04 498,200
Nov 29, 2023 48.20 48.58 47.76 47.97 47.33 362,500
Nov 28, 2023 47.57 48.45 47.57 48.21 47.57 443,300
Nov 27, 2023 47.94 48.00 47.32 47.66 47.03 643,700
Nov 24, 2023 48.21 49.04 48.18 48.81 48.16 263,900
Nov 22, 2023 48.97 49.11 48.50 48.80 48.15 595,300
Nov 21, 2023 49.85 50.15 49.31 49.44 48.78 299,800
Nov 20, 2023 49.40 50.24 49.37 50.07 49.41 685,400
Nov 17, 2023 48.46 49.42 48.46 49.41 48.75 264,900
Nov 16, 2023 48.90 49.14 48.14 48.27 47.63 378,900
Nov 15, 2023 49.95 51.00 49.81 50.10 49.44 525,500
Nov 14, 2023 48.60 49.79 48.59 49.61 48.95 440,400
Nov 13, 2023 47.11 48.12 47.00 47.85 47.22 589,600
Nov 10, 2023 47.45 47.52 46.90 47.47 46.84 303,200
Nov 9, 2023 48.59 48.92 47.61 47.72 47.09 291,200
Nov 8, 2023 48.77 49.17 48.39 48.55 47.91 239,200
Nov 7, 2023 48.66 49.17 48.40 49.04 48.39 239,500
Nov 6, 2023 50.41 50.60 49.46 49.70 49.04 432,000
Nov 3, 2023 48.58 49.73 48.54 49.28 48.63 620,100
Nov 2, 2023 47.39 48.05 47.34 48.02 47.38 725,600
Nov 1, 2023 47.12 47.30 46.66 47.26 46.63 412,500
Oct 31, 2023 47.20 47.76 47.07 47.74 47.11 1,273,800
Oct 30, 2023 48.96 49.18 47.85 48.05 47.41 715,500
Oct 27, 2023 48.69 49.03 48.14 48.27 47.63 359,400
Oct 26, 2023 47.91 48.38 47.62 47.85 47.22 499,800
Oct 25, 2023 48.83 48.94 48.23 48.34 47.70 469,100
Oct 24, 2023 49.08 49.99 49.08 49.75 49.09 360,700
Oct 23, 2023 48.22 49.07 47.51 48.50 47.86 645,000
Oct 20, 2023 49.30 49.63 48.90 48.97 48.32 443,300
Oct 19, 2023 50.25 50.50 49.34 49.60 48.94 461,800

Related Tickers