Global X Lithium & Battery Tech ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	28.380	28.380	27.420	27.450	27.096	599
2024-01-16	28.200	28.560	28.200	28.380	28.014	663
2024-01-15	28.410	28.800	28.400	28.770	28.399	641
2024-01-12	29.000	29.010	28.790	28.830	28.458	72
2024-01-11	28.860	29.160	28.860	28.980	28.606	48
2024-01-10	28.920	28.920	28.750	28.860	28.488	16
2024-01-09	29.250	29.250	29.150	29.250	28.873	32
2024-01-08	29.560	29.670	29.310	29.580	29.198	36
2024-01-05	29.790	29.790	29.560	29.560	29.179	502
2024-01-04	30.440	30.440	29.790	29.850	29.465	2,817
2024-01-03	30.450	30.450	30.450	30.450	30.057	7
2024-01-02	30.600	31.350	30.600	30.960	30.561	93
2023-12-28	30.800	30.800	30.800	30.800	30.252	3
2023-12-27	30.800	30.800	30.800	30.800	30.252	17
2023-12-26	30.670	30.670	30.330	30.550	30.006	1,008
2023-12-22	30.070	30.670	30.070	30.670	30.124	21
2023-12-21	30.240	30.240	29.520	29.520	28.994	11
2023-12-20	30.550	30.550	30.180	30.240	29.702	216
2023-12-19	30.180	30.540	30.180	30.540	29.996	6
2023-12-18	30.350	30.350	30.000	30.180	29.643	12
2023-12-15	30.810	30.810	30.690	30.690	30.144	64
2023-12-14	29.070	29.070	29.070	29.070	28.552	1
2023-12-13	29.310	29.310	29.070	29.070	28.552	3
2023-12-12	29.220	29.220	29.220	29.220	28.700	2
2023-12-11	29.220	29.550	29.220	29.540	29.014	8,974
2023-12-08	29.880	29.880	29.520	29.790	29.260	27
2023-12-07	29.050	29.310	29.050	29.310	28.788	3
2023-12-06	28.590	29.050	28.590	29.050	28.533	90
2023-12-05	28.620	28.650	28.590	28.590	28.081	276
2023-12-04	29.430	29.430	28.920	29.040	28.523	155
2023-12-01	29.520	29.520	29.430	29.430	28.906	165
2023-11-30	29.460	29.670	29.460	29.520	28.994	72
2023-11-29	29.820	29.820	29.460	29.460	28.935	4
2023-11-28	29.000	29.460	29.000	29.430	28.906	35
2023-11-27	29.960	29.960	29.000	29.250	28.729	20
2023-11-24	29.610	29.970	29.610	29.970	29.436	12
2023-11-22	30.420	30.420	29.820	30.050	29.515	173
2023-11-21	30.420	30.420	30.420	30.420	29.878	2
2023-11-20	30.970	30.970	30.420	30.420	29.878	30
2023-11-17	29.490	30.360	29.490	30.360	29.819	157
2023-11-16	30.000	30.000	29.460	29.490	28.965	397
2023-11-14	29.880	30.210	29.880	30.150	29.613	280
2023-11-13	29.250	29.640	29.250	29.310	28.788	44
2023-11-10	29.370	29.370	29.000	29.250	28.729	277
2023-11-09	29.820	29.820	29.500	29.500	28.975	113
2023-11-08	29.790	29.820	29.780	29.820	29.289	156
2023-11-07	29.790	29.790	29.790	29.790	29.260	1
2023-11-06	30.540	30.900	30.380	30.380	29.839	151
2023-11-03	29.500	30.270	29.500	30.270	29.731	52
2023-11-01	29.490	29.490	29.150	29.150	28.631	3
2023-10-31	30.120	30.120	30.120	30.120	29.584	1
2023-10-30	30.180	30.210	30.060	30.210	29.672	207
2023-10-27	30.180	30.300	29.950	30.180	29.643	129
2023-10-26	30.000	30.060	29.850	29.940	29.407	283
2023-10-25	30.420	30.420	30.320	30.390	29.849	75
2023-10-24	30.540	31.110	30.540	31.100	30.546	70
2023-10-23	30.540	30.540	30.000	30.540	29.996	26
2023-10-20	31.280	31.350	31.000	31.140	30.586	28
2023-10-19	31.550	31.550	31.440	31.500	30.939	144
2023-10-18	33.480	33.480	32.400	32.400	31.823	37

← NewerPage 11 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.