Global X Lithium & Battery Tech ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	27.180	27.300	27.180	27.300	26.948	34
2024-04-19	27.780	27.780	27.540	27.540	27.185	108
2024-04-17	28.260	28.260	28.260	28.260	27.895	1
2024-04-16	28.440	28.440	28.080	28.080	27.718	47
2024-04-15	28.800	28.800	28.590	28.620	28.251	27
2024-04-12	29.040	29.040	28.350	28.350	27.984	20
2024-04-11	28.660	29.040	28.660	29.040	28.665	17
2024-04-10	28.700	28.830	28.650	28.770	28.399	70
2024-04-09	28.920	29.220	28.920	29.220	28.843	242
2024-04-08	28.750	28.920	28.750	28.920	28.547	2
2024-04-05	29.160	29.160	28.590	28.590	28.221	16
2024-04-04	29.000	29.160	29.000	29.160	28.784	69
2024-04-03	28.980	28.980	28.980	28.980	28.606	1
2024-04-02	28.750	28.800	28.680	28.800	28.429	55
2024-04-01	28.880	28.880	28.710	28.710	28.340	117
2024-03-28	28.820	28.820	27.960	27.960	27.599	73
2024-03-27	28.050	28.050	28.050	28.050	27.688	2
2024-03-26	28.080	28.080	28.050	28.050	27.688	38
2024-03-25	28.150	28.150	27.930	28.080	27.718	31
2024-03-21	28.710	28.830	28.620	28.620	28.251	111
2024-03-20	29.010	29.010	29.010	29.010	28.636	1
2024-03-19	28.920	29.220	28.800	28.800	28.429	79
2024-03-18	28.920	28.920	28.920	28.920	28.547	39
2024-03-15	28.290	28.380	28.290	28.380	28.014	797
2024-03-14	30.010	30.010	28.290	28.290	27.925	139
2024-03-13	29.130	29.130	29.000	29.000	28.626	54
2024-03-12	29.070	29.070	29.070	29.070	28.695	7
2024-03-11	28.800	28.800	28.800	28.800	28.429	4
2024-03-08	27.760	27.760	27.680	27.690	27.333	6
2024-03-07	27.660	27.660	27.660	27.660	27.303	1
2024-03-06	27.600	27.600	27.600	27.600	27.244	8
2024-03-05	27.060	27.060	27.060	27.060	26.711	14
2024-03-04	29.190	29.190	28.440	28.440	28.073	70
2024-03-01	29.370	29.370	29.130	29.130	28.754	6
2024-02-28	27.390	27.700	27.390	27.640	27.283	3,316
2024-02-27	27.130	27.480	27.000	27.420	27.066	1,517
2024-02-26	27.220	27.230	27.210	27.210	26.859	107,986
2024-02-23	26.670	26.670	26.550	26.550	26.208	16
2024-02-22	26.580	26.580	26.460	26.490	26.148	44
2024-02-21	26.190	26.460	26.190	26.400	26.059	27
2024-02-20	26.070	26.070	26.070	26.070	25.734	3
2024-02-19	25.780	27.250	25.780	27.250	26.899	68
2024-02-15	26.130	26.130	25.780	25.780	25.447	216
2024-02-14	25.680	25.800	25.680	25.800	25.467	9
2024-02-09	26.070	26.070	25.830	25.830	25.497	151
2024-02-07	25.770	25.770	25.470	25.650	25.319	79
2024-02-06	24.130	24.780	24.130	24.780	24.460	15
2024-02-05	25.770	25.770	24.610	24.630	24.312	242
2024-02-02	25.710	25.710	25.020	25.260	24.934	238
2024-02-01	25.600	25.710	25.590	25.710	25.378	17
2024-01-31	26.520	26.520	25.800	25.800	25.467	244
2024-01-30	26.400	26.430	26.220	26.220	25.882	34
2024-01-29	26.400	26.820	26.400	26.820	26.474	256
2024-01-26	26.400	26.880	26.400	26.670	26.326	466
2024-01-25	26.680	26.820	26.640	26.640	26.296	256
2024-01-24	27.450	27.570	27.330	27.330	26.977	170
2024-01-23	27.600	27.600	27.240	27.480	27.126	15
2024-01-22	27.910	27.910	27.910	27.910	27.550	6
2024-01-19	27.700	27.700	27.250	27.360	27.007	10,845
2024-01-18	27.870	27.900	27.780	27.780	27.422	74

← NewerPage 10 of 18 · 1,026 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.1007 BRL
2025-12-30	0.0838 BRL
2025-06-27	0.0654 BRL
2024-12-30	0.0696 BRL
2024-06-27	0.1197 BRL
2024-01-02	0.1531 BRL
2023-06-30	0.1271 BRL
2022-12-29	0.3383 BRL
2022-06-29	0.0415 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.