Global X Lithium & Battery Tech ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	40.080	40.080	38.560	38.560	37.748	371
2023-04-19	40.120	40.120	40.060	40.080	39.236	24
2023-04-18	39.010	39.800	39.010	39.800	38.962	11
2023-04-17	38.990	39.320	38.920	39.000	38.179	53
2023-04-14	39.060	39.320	38.440	38.440	37.630	21
2023-04-13	38.200	38.320	38.160	38.320	37.513	97
2023-04-12	38.800	38.800	37.860	37.860	37.063	1,055
2023-04-11	39.200	39.310	38.990	39.040	38.218	69
2023-04-10	39.160	39.360	39.000	39.360	38.531	41
2023-04-06	38.760	38.840	38.480	38.680	37.865	147
2023-04-05	38.790	38.840	38.560	38.560	37.748	97
2023-04-04	39.390	39.390	39.160	39.160	38.335	279
2023-04-03	40.360	40.360	39.960	40.040	39.197	54
2023-03-31	40.360	40.440	40.080	40.080	39.236	81
2023-03-30	40.200	40.680	40.080	40.080	39.236	16
2023-03-29	40.320	40.340	40.200	40.200	39.353	140
2023-03-28	39.960	39.960	39.520	39.520	38.688	41
2023-03-27	39.050	39.720	39.050	39.720	38.884	35
2023-03-24	39.700	40.000	39.520	39.520	38.688	485
2023-03-23	40.500	40.710	39.960	39.960	39.118	289
2023-03-22	40.000	40.360	39.780	39.780	38.942	1,140
2023-03-21	39.600	39.960	39.600	39.750	38.913	106
2023-03-20	38.480	38.860	38.480	38.720	37.905	45
2023-03-17	38.720	38.720	38.340	38.480	37.670	128
2023-03-16	38.640	39.120	38.640	38.800	37.983	79
2023-03-15	39.000	39.280	38.640	38.640	37.826	349
2023-03-14	39.600	39.600	39.280	39.280	38.453	39
2023-03-13	39.480	39.840	39.420	39.600	38.766	1,087
2023-03-10	39.570	39.960	39.360	39.480	38.649	2,126
2023-03-09	40.190	40.640	39.620	39.620	38.786	257
2023-03-08	40.660	40.660	40.280	40.560	39.706	224
2023-03-07	41.260	41.260	40.760	40.760	39.902	3
2023-03-06	42.500	42.680	41.760	41.760	40.881	76
2023-03-03	41.780	42.480	41.780	42.480	41.585	41
2023-03-02	41.300	41.430	41.120	41.280	40.411	46
2023-03-01	42.000	42.000	41.400	41.640	40.763	45
2023-02-28	41.970	41.970	41.560	41.560	40.685	120
2023-02-27	40.680	41.560	40.680	41.300	40.430	139
2023-02-24	40.920	40.920	40.610	40.680	39.823	44
2023-02-23	41.680	41.680	40.840	40.920	40.058	396
2023-02-22	42.270	42.270	41.010	41.010	40.146	136
2023-02-17	45.000	45.000	42.240	42.280	41.390	164
2023-02-16	44.680	45.000	44.680	45.000	44.052	11
2023-02-15	45.030	45.100	44.680	44.680	43.739	80
2023-02-14	44.700	44.700	44.520	44.520	43.582	55
2023-02-13	44.380	44.700	44.300	44.700	43.759	216
2023-02-10	45.800	45.800	44.250	44.250	43.318	49
2023-02-09	45.540	46.530	45.540	45.800	44.835	760
2023-02-08	44.900	45.640	44.900	44.960	44.013	129
2023-02-07	44.640	44.850	44.640	44.850	43.905	49
2023-02-06	45.960	45.960	44.640	44.640	43.700	27
2023-02-03	45.840	45.840	45.150	45.300	44.346	214
2023-02-02	45.850	45.850	45.150	45.150	44.199	1,038
2023-02-01	45.500	45.850	45.000	45.850	44.884	658
2023-01-31	42.720	44.600	42.600	44.600	43.661	86
2023-01-30	45.960	45.960	44.630	45.100	44.150	168
2023-01-27	44.800	46.400	44.790	45.960	44.992	669
2023-01-26	43.970	45.000	43.970	45.000	44.052	125
2023-01-25	43.820	43.960	43.320	43.960	43.034	32
2023-01-24	43.580	43.920	43.580	43.920	42.995	399

← NewerPage 14 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.