Global X Lithium & Battery Tech ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	33.480	33.480	32.400	32.400	31.823	37
2023-10-17	33.540	33.660	33.480	33.480	32.884	37
2023-10-16	33.060	33.570	33.060	33.360	32.766	161
2023-10-13	33.750	33.750	33.630	33.630	33.031	10
2023-10-11	34.000	34.000	33.900	33.900	33.296	12
2023-10-10	33.330	33.990	33.330	33.990	33.385	31
2023-10-09	33.690	33.690	33.350	33.400	32.805	56
2023-10-06	33.600	33.870	33.300	33.870	33.267	56
2023-10-05	34.650	34.650	33.340	33.600	33.002	40
2023-10-04	33.720	33.870	33.660	33.840	33.237	42
2023-10-03	34.400	34.440	33.960	33.990	33.385	28
2023-10-02	34.770	34.820	34.230	34.410	33.797	9,267
2023-09-29	34.770	34.770	34.770	34.770	34.151	6
2023-09-28	33.840	34.650	33.840	34.650	34.033	36
2023-09-27	33.450	33.960	33.450	33.930	33.326	10
2023-09-26	33.900	33.900	33.500	33.630	33.031	62
2023-09-25	33.800	34.200	33.800	34.110	33.503	141
2023-09-22	34.500	34.500	33.800	33.800	33.198	216
2023-09-21	33.660	33.780	33.540	33.780	33.179	17,614
2023-09-20	34.440	34.560	34.350	34.350	33.738	527
2023-09-19	34.980	34.980	34.650	34.860	34.239	73
2023-09-18	35.000	35.150	34.880	34.880	34.259	9,308
2023-09-15	36.160	36.160	35.430	35.430	34.799	49
2023-09-14	35.450	35.450	35.400	35.450	34.819	94
2023-09-13	35.520	35.520	35.350	35.480	34.848	44
2023-09-12	36.360	36.360	35.900	36.080	35.438	39
2023-09-11	35.640	36.040	35.420	36.040	35.398	26
2023-09-08	37.600	37.600	35.640	35.640	35.005	29
2023-09-06	37.230	37.440	36.720	36.880	36.223	24,875
2023-09-05	36.790	37.240	36.790	37.230	36.567	147
2023-09-04	36.790	36.790	36.780	36.780	36.125	13
2023-09-01	36.800	36.800	36.790	36.790	36.135	36
2023-08-31	36.780	36.780	36.680	36.680	36.027	14
2023-08-30	36.440	36.440	36.200	36.200	35.555	637
2023-08-29	35.800	36.030	35.800	36.030	35.388	31
2023-08-28	34.800	35.200	34.800	35.200	34.573	77
2023-08-25	34.890	34.890	34.680	34.800	34.180	14
2023-08-24	34.890	34.890	34.890	34.890	34.269	17
2023-08-23	35.010	35.200	35.000	35.120	34.495	86
2023-08-22	35.440	35.440	35.120	35.200	34.573	212
2023-08-21	35.400	35.960	35.400	35.960	35.320	431
2023-08-18	35.500	35.500	35.200	35.480	34.848	137
2023-08-17	36.100	36.280	36.070	36.280	35.634	22
2023-08-16	36.400	36.400	36.040	36.040	35.398	13
2023-08-15	36.900	36.900	36.200	36.400	35.752	24,503
2023-08-14	37.010	37.010	36.790	36.920	36.263	24
2023-08-11	38.120	38.120	37.080	37.080	36.420	24,597
2023-08-10	37.880	37.880	37.570	37.570	36.901	1,127
2023-08-09	38.890	38.890	38.080	38.080	37.402	3
2023-08-08	38.120	38.120	38.120	38.120	37.441	1
2023-08-07	38.600	38.600	38.480	38.560	37.873	33
2023-08-04	39.160	39.200	38.840	38.880	38.188	40
2023-08-03	38.800	39.240	38.800	39.240	38.541	200
2023-08-02	38.600	38.960	38.200	38.200	37.520	87
2023-08-01	39.860	39.860	39.040	39.040	38.345	393
2023-07-31	39.160	39.560	39.160	39.390	38.689	1,147
2023-07-28	38.970	39.160	38.970	39.160	38.463	8
2023-07-27	38.840	38.840	38.330	38.330	37.648	60
2023-07-26	39.150	39.360	38.840	39.240	38.541	108
2023-07-25	38.470	39.680	38.470	39.150	38.453	810

← NewerPage 12 of 18 · 1,027 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.