Global X Lithium & Battery Tech ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	43.760	43.760	42.920	42.950	41.686	379
2022-10-19	44.080	44.080	44.000	44.000	42.705	3
2022-10-18	43.670	44.200	43.650	43.650	42.365	41
2022-10-17	43.520	43.680	43.480	43.680	42.394	80
2022-10-14	44.200	44.450	42.900	42.920	41.657	5,159
2022-10-13	42.760	43.920	42.760	43.920	42.627	3
2022-10-11	43.440	43.680	43.440	43.640	42.355	8
2022-10-10	42.830	42.960	42.820	42.840	41.579	71
2022-10-07	44.500	44.500	44.250	44.250	42.947	12
2022-10-06	45.150	45.300	44.950	45.200	43.870	83
2022-10-05	45.850	45.850	44.850	44.900	43.578	4
2022-10-04	44.840	45.320	44.840	45.320	43.986	5
2022-10-03	43.410	43.560	43.410	43.560	42.278	2
2022-09-30	45.160	45.320	44.640	44.680	43.365	141
2022-09-29	45.950	45.950	45.370	45.450	44.112	52
2022-09-28	46.480	46.480	45.150	46.350	44.986	3
2022-09-27	46.760	46.760	46.240	46.480	45.112	44,487
2022-09-26	46.200	46.550	46.200	46.400	45.034	219
2022-09-23	45.550	45.550	45.080	45.250	43.918	78
2022-09-22	47.000	47.100	46.040	46.040	44.685	37
2022-09-21	47.550	47.950	47.050	47.550	46.150	13
2022-09-20	48.350	48.350	47.800	47.800	46.393	223
2022-09-19	48.600	48.600	48.200	48.200	46.781	2
2022-09-16	48.000	48.000	47.710	47.800	46.393	19
2022-09-15	49.400	49.400	48.400	48.400	46.975	54
2022-09-14	49.590	49.590	49.590	49.590	48.130	1
2022-09-13	49.200	49.650	49.150	49.150	47.703	14
2022-09-12	49.400	49.400	48.900	49.300	47.849	69
2022-09-09	50.000	50.000	49.800	49.800	48.334	3
2022-09-08	48.350	48.900	48.350	48.900	47.461	12
2022-09-06	47.700	47.700	47.300	47.300	45.908	2
2022-09-05	46.700	46.700	46.630	46.630	45.257	7
2022-09-02	47.200	47.200	46.800	46.800	45.422	177
2022-09-01	48.300	48.300	46.800	47.200	45.811	610
2022-08-31	48.500	48.500	48.300	48.300	46.878	3
2022-08-30	48.250	48.250	47.700	47.800	46.393	10
2022-08-29	48.080	48.650	47.950	48.100	46.684	2,454
2022-08-26	49.900	49.950	48.950	48.950	47.509	4
2022-08-25	50.450	50.450	50.140	50.450	48.965	60
2022-08-24	50.000	50.250	50.000	50.200	48.722	9
2022-08-23	50.650	50.700	50.350	50.700	49.208	17
2022-08-22	50.340	50.550	50.300	50.350	48.868	33
2022-08-19	50.000	50.000	49.450	49.600	48.140	25
2022-08-18	51.850	51.900	51.750	51.800	50.275	15
2022-08-17	52.550	52.550	51.900	52.050	50.518	23
2022-08-16	51.950	52.200	51.950	52.200	50.663	3
2022-08-15	52.050	52.350	52.050	52.300	50.761	3
2022-08-12	50.700	51.350	50.700	51.350	49.838	3
2022-08-11	50.850	51.350	50.850	51.300	49.790	50
2022-08-10	49.330	50.300	49.330	50.300	48.819	10
2022-08-09	49.750	49.750	49.600	49.600	48.140	231
2022-08-08	49.550	49.600	49.170	49.170	47.723	23
2022-08-05	49.650	49.650	49.200	49.200	47.752	5
2022-08-04	49.550	49.550	49.050	49.200	47.752	3
2022-08-03	49.700	49.750	49.410	49.410	47.956	54,346
2022-08-02	49.250	50.000	49.250	49.640	48.179	27,156
2022-08-01	49.100	49.100	48.750	48.880	47.441	38,717
2022-07-29	47.650	48.300	47.650	48.080	46.665	12,510
2022-07-28	48.200	48.400	47.980	47.980	46.568	28,178
2022-07-27	48.050	48.620	48.050	48.620	47.189	688

← NewerPage 16 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.