Global X Lithium & Battery Tech ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	38.840	39.080	38.800	38.900	38.207	534
2023-07-20	39.980	40.080	39.770	40.040	39.327	116
2023-07-19	40.800	40.800	40.120	40.120	39.406	32
2023-07-18	41.290	41.290	40.920	40.920	40.191	12
2023-07-17	40.840	40.840	40.480	40.480	39.759	117
2023-07-14	40.960	40.960	40.840	40.840	40.113	16
2023-07-13	41.370	41.600	41.160	41.160	40.427	67
2023-07-12	41.000	41.000	40.880	40.880	40.152	72
2023-07-11	41.410	41.720	41.000	41.000	40.270	59
2023-07-10	40.920	40.920	40.920	40.920	40.191	10
2023-07-07	40.880	40.880	40.720	40.720	39.995	110
2023-07-06	39.950	40.120	39.680	40.120	39.406	47
2023-07-05	40.360	40.360	40.360	40.360	39.641	209
2023-07-04	40.350	40.360	39.870	40.000	39.288	40
2023-07-03	40.360	40.360	40.360	40.360	39.641	50
2023-06-28	38.350	38.350	38.350	38.350	37.542	2
2023-06-27	37.600	38.360	37.600	38.360	37.552	40
2023-06-26	37.800	37.800	37.600	37.600	36.808	13
2023-06-23	38.160	38.160	37.320	37.390	36.603	242
2023-06-22	38.570	38.570	38.220	38.220	37.415	41
2023-06-21	38.960	38.960	38.570	38.570	37.758	33
2023-06-20	39.300	39.300	38.960	38.960	38.140	43
2023-06-19	40.240	40.240	39.700	39.930	39.089	92
2023-06-16	39.640	40.480	39.640	40.240	39.393	41
2023-06-15	39.500	39.690	39.480	39.640	38.805	341
2023-06-14	39.710	39.710	39.570	39.600	38.766	411
2023-06-13	39.500	39.560	39.440	39.560	38.727	36
2023-06-12	39.120	39.120	39.020	39.020	38.198	498
2023-06-09	39.000	39.400	38.880	38.880	38.061	345
2023-06-07	39.280	39.280	38.720	38.720	37.905	50
2023-06-06	39.040	39.700	39.040	39.120	38.296	314
2023-06-05	39.000	39.240	38.640	38.640	37.826	251
2023-06-02	39.080	39.440	39.080	39.160	38.335	381
2023-06-01	38.600	38.600	38.280	38.400	37.591	18
2023-05-31	38.640	38.900	38.320	38.320	37.513	138
2023-05-30	38.900	39.160	38.600	38.600	37.787	114
2023-05-26	38.840	38.980	38.640	38.640	37.826	10
2023-05-25	38.480	38.640	38.480	38.640	37.826	10
2023-05-24	39.040	39.040	38.280	38.320	37.513	50
2023-05-23	39.520	39.560	39.040	39.040	38.218	38
2023-05-22	39.360	39.720	39.360	39.560	38.727	183
2023-05-19	39.600	39.600	39.160	39.160	38.335	705
2023-05-18	39.080	39.160	38.920	38.920	38.100	10
2023-05-17	38.800	38.980	38.560	38.840	38.022	1,037
2023-05-16	38.350	38.520	38.320	38.520	37.709	120
2023-05-15	38.720	38.960	38.400	38.400	37.591	546
2023-05-12	38.240	38.240	37.520	37.700	36.906	569
2023-05-11	38.550	38.800	38.240	38.240	37.435	1,112
2023-05-10	38.440	38.440	38.000	38.040	37.239	130
2023-05-09	38.120	38.120	37.640	37.800	37.004	92
2023-05-08	38.000	38.120	37.840	38.120	37.317	12
2023-05-05	37.560	37.680	37.400	37.400	36.612	42
2023-05-04	37.600	37.600	36.800	36.800	36.025	11
2023-05-03	37.680	37.680	36.920	36.920	36.142	30
2023-05-02	37.320	37.320	37.160	37.200	36.417	96
2023-04-28	37.520	37.830	37.360	37.360	36.573	124
2023-04-27	37.550	37.680	37.520	37.520	36.730	21
2023-04-26	37.480	37.520	37.080	37.120	36.338	32
2023-04-25	37.200	37.200	36.760	36.760	35.986	148
2023-04-24	38.100	38.200	37.920	37.920	37.121	152

← NewerPage 13 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.