Global X Lithium & Battery Tech ETF (LIT)
77.97
+0.00 (0.00%)
NYSE· Last Trade: Jul 2nd, 6:27 AM EDT
Historical Prices For Global X Lithium & Battery Tech ETF (LIT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/01/2026 | 77.71 | 78.87 | 77.71 | 77.97 | 312,540 | 77.97 |
| 6/30/2026 | 77.86 | 78.44 | 77.57 | 78.28 | 246,955 | 78.28 |
| 6/29/2026 | 76.94 | 77.42 | 76.03 | 77.31 | 231,579 | 77.31 |
| 6/26/2026 | 76.01 | 76.48 | 75.65 | 75.93 | 332,218 | 75.61 |
| 6/25/2026 | 79.03 | 79.28 | 78.00 | 78.45 | 225,342 | 78.11 |
| 6/24/2026 | 79.17 | 79.47 | 78.35 | 78.91 | 331,970 | 78.57 |
| 6/23/2026 | 78.65 | 79.25 | 78.01 | 78.43 | 199,397 | 78.09 |
| 6/22/2026 | 82.47 | 82.83 | 82.18 | 82.57 | 263,045 | 82.22 |
| 6/18/2026 | 82.48 | 82.82 | 81.93 | 82.15 | 280,047 | 81.80 |
| 6/17/2026 | 83.69 | 84.69 | 82.89 | 83.07 | 208,759 | 82.71 |
| 6/16/2026 | 84.00 | 84.75 | 83.39 | 83.60 | 448,716 | 83.24 |
| 6/15/2026 | 84.03 | 84.80 | 83.79 | 84.08 | 306,676 | 83.72 |
| 6/12/2026 | 81.50 | 82.77 | 81.32 | 82.37 | 267,887 | 82.02 |
| 6/11/2026 | 78.00 | 80.78 | 77.80 | 80.74 | 542,742 | 80.39 |
| 6/10/2026 | 77.65 | 78.22 | 76.36 | 76.54 | 524,599 | 76.21 |
| 6/09/2026 | 80.02 | 80.42 | 76.60 | 78.61 | 771,561 | 78.27 |
| 6/08/2026 | 78.37 | 78.71 | 77.03 | 77.09 | 3,031,003 | 76.76 |
| 6/05/2026 | 81.55 | 81.55 | 78.02 | 78.30 | 487,827 | 77.96 |
| 6/04/2026 | 83.17 | 83.57 | 82.73 | 83.28 | 246,034 | 82.92 |
| 6/03/2026 | 85.51 | 85.98 | 84.66 | 84.86 | 293,319 | 84.50 |
| 6/02/2026 | 85.69 | 86.58 | 85.46 | 86.40 | 720,351 | 86.03 |
| 6/01/2026 | 85.98 | 86.20 | 85.00 | 86.09 | 1,104,534 | 85.72 |
| 5/29/2026 | 87.50 | 88.04 | 87.00 | 87.15 | 232,574 | 86.78 |
| 5/28/2026 | 86.44 | 87.74 | 85.99 | 87.50 | 308,803 | 87.13 |
| 5/27/2026 | 85.36 | 85.75 | 84.88 | 85.53 | 299,245 | 85.16 |
| 5/26/2026 | 85.80 | 86.56 | 85.67 | 86.35 | 363,696 | 85.98 |
| 5/22/2026 | 85.07 | 85.64 | 84.56 | 85.28 | 719,161 | 84.92 |
| 5/21/2026 | 83.25 | 84.83 | 83.25 | 84.38 | 205,652 | 84.02 |
| 5/20/2026 | 82.50 | 83.57 | 82.20 | 83.49 | 298,431 | 83.13 |
| 5/19/2026 | 81.67 | 82.43 | 80.57 | 81.78 | 456,800 | 81.43 |
| 5/18/2026 | 84.35 | 84.81 | 82.53 | 83.03 | 503,164 | 82.67 |
| 5/15/2026 | 84.43 | 84.60 | 83.68 | 84.08 | 523,395 | 83.72 |
| 5/14/2026 | 88.20 | 88.36 | 86.86 | 86.95 | 430,651 | 86.58 |
| 5/13/2026 | 88.82 | 89.87 | 88.49 | 89.58 | 705,844 | 89.20 |
| 5/12/2026 | 88.86 | 89.73 | 87.87 | 89.47 | 1,181,610 | 89.09 |
| 5/11/2026 | 90.42 | 91.98 | 90.10 | 91.62 | 790,275 | 91.23 |
| 5/08/2026 | 89.03 | 90.23 | 89.00 | 90.17 | 760,220 | 89.78 |
| 5/07/2026 | 90.51 | 91.33 | 89.30 | 89.35 | 772,842 | 88.97 |
| 5/06/2026 | 90.04 | 91.63 | 90.02 | 91.52 | 405,177 | 91.13 |
| 5/05/2026 | 87.99 | 88.66 | 87.49 | 88.45 | 295,332 | 88.07 |
| 5/04/2026 | 88.09 | 88.26 | 86.61 | 87.12 | 257,243 | 86.75 |
| 5/01/2026 | 88.06 | 88.90 | 87.52 | 88.72 | 337,745 | 88.34 |
| 4/30/2026 | 86.01 | 88.34 | 86.01 | 88.24 | 522,204 | 87.86 |
| 4/29/2026 | 85.36 | 85.54 | 84.69 | 85.07 | 167,319 | 84.71 |
| 4/28/2026 | 84.38 | 84.87 | 83.15 | 83.77 | 317,627 | 83.41 |
| 4/27/2026 | 84.16 | 85.11 | 83.62 | 84.95 | 372,740 | 84.59 |
| 4/24/2026 | 83.47 | 83.96 | 82.93 | 83.79 | 346,246 | 83.43 |
| 4/23/2026 | 82.81 | 83.30 | 81.27 | 82.15 | 508,174 | 81.80 |
| 4/22/2026 | 84.36 | 84.95 | 84.23 | 84.77 | 412,159 | 84.41 |
| 4/21/2026 | 84.08 | 84.56 | 83.00 | 83.03 | 451,828 | 82.67 |
| 4/20/2026 | 82.50 | 83.19 | 82.30 | 82.87 | 682,224 | 82.52 |
| 4/17/2026 | 83.49 | 84.12 | 82.91 | 83.23 | 478,992 | 82.87 |
| 4/16/2026 | 81.03 | 82.44 | 80.61 | 82.31 | 586,326 | 81.96 |
| 4/15/2026 | 79.41 | 79.75 | 78.71 | 79.64 | 1,032,333 | 79.30 |
| 4/14/2026 | 80.30 | 80.83 | 79.80 | 80.55 | 363,116 | 80.21 |
| 4/13/2026 | 77.89 | 80.15 | 77.43 | 80.02 | 705,796 | 79.68 |
| 4/10/2026 | 77.75 | 78.54 | 77.18 | 77.90 | 338,111 | 77.57 |
| 4/09/2026 | 76.13 | 76.99 | 75.71 | 76.74 | 262,113 | 76.41 |
| 4/08/2026 | 77.03 | 77.49 | 76.13 | 76.71 | 274,942 | 76.38 |
| 4/07/2026 | 73.43 | 74.09 | 72.74 | 73.74 | 130,715 | 73.42 |
| 4/06/2026 | 73.72 | 74.00 | 72.75 | 73.12 | 160,578 | 72.81 |
| 4/02/2026 | 72.54 | 75.00 | 72.54 | 74.17 | 176,746 | 73.85 |