Global X Lithium & Battery Tech ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	48.800	48.800	48.290	48.290	46.869	5,051
2022-07-25	49.150	49.150	48.950	48.950	47.509	5,162
2022-07-22	50.050	50.050	49.650	49.750	48.286	9,567
2022-07-21	50.200	50.390	50.200	50.390	48.907	2,051
2022-07-20	49.400	49.400	49.100	49.400	47.946	34,355
2022-07-19	48.400	48.950	48.200	48.800	47.364	2,812
2022-07-18	48.570	48.600	48.370	48.370	46.946	3,500
2022-07-15	47.950	48.150	47.850	47.930	46.519	13,507
2022-07-14	48.120	48.500	48.000	48.500	47.072	5
2022-07-13	47.000	47.550	47.000	47.550	46.150	4
2022-07-12	47.300	47.300	46.870	46.870	45.490	5,943
2022-07-11	48.000	48.000	47.650	47.750	46.344	3
2022-07-08	49.150	49.550	49.150	49.210	47.761	8,569
2022-07-07	49.850	50.500	49.850	50.250	48.771	3,140
2022-07-06	48.700	48.900	48.700	48.900	47.461	3,671
2022-07-05	48.000	48.750	48.000	48.750	47.315	10,821
2022-07-01	48.150	48.150	47.500	47.500	46.102	3
2022-06-30	47.400	47.600	47.310	47.310	45.917	1,117
2022-06-29	50.150	50.150	47.950	47.950	46.539	5,287
2022-06-28	50.140	50.150	50.140	50.150	48.633	2,061
2022-06-27	49.860	50.160	49.860	50.140	48.624	1,714
2022-06-24	49.450	49.870	49.400	49.870	48.362	1,713
2022-06-23	48.020	48.300	48.000	48.000	46.548	4,845
2022-06-22	47.080	47.080	46.950	46.950	45.530	1,923
2022-06-21	47.100	47.830	47.100	47.830	46.384	1,702
2022-06-17	46.500	46.720	46.300	46.300	44.900	7,406
2022-06-15	45.900	45.900	45.240	45.240	43.872	1,767
2022-06-14	46.140	46.140	45.790	45.790	44.405	4,918
2022-06-13	45.300	45.300	44.820	44.820	43.465	1,529
2022-06-10	45.560	45.560	45.030	45.030	43.668	2,260
2022-06-09	45.880	45.880	44.800	44.800	43.445	137
2022-06-08	46.500	46.500	45.880	45.880	44.493	1,919
2022-06-07	46.200	46.500	46.200	46.460	45.055	3,812
2022-06-06	45.960	45.960	45.550	45.550	44.173	2,021
2022-06-03	44.650	44.730	44.520	44.520	43.174	3,537
2022-06-02	43.440	45.080	43.440	44.800	43.445	1,533
2022-06-01	43.640	43.640	43.240	43.530	42.214	5,055
2022-05-31	44.280	44.280	43.840	43.900	42.572	9,570
2022-05-27	43.880	43.880	43.880	43.880	42.553	46
2022-05-26	42.680	43.430	42.680	43.430	42.117	2,544
2022-05-25	42.550	42.550	42.120	42.120	40.846	16,848
2022-05-24	42.240	42.830	42.240	42.830	41.535	16,979
2022-05-23	43.240	43.680	43.080	43.330	42.020	1,948
2022-05-20	44.440	44.440	43.280	43.320	42.010	2,632
2022-05-19	43.600	43.880	43.600	43.840	42.514	7,652
2022-05-18	43.920	43.920	43.160	43.160	41.855	1,746
2022-05-17	43.590	43.590	43.440	43.440	42.126	136,736
2022-05-16	42.520	42.520	42.320	42.320	41.040	3
2022-05-13	42.440	42.440	42.440	42.440	41.157	40
2022-05-12	41.280	41.280	41.240	41.240	39.993	2
2022-05-11	42.720	42.720	41.920	41.920	40.652	2
2022-05-10	40.040	42.080	40.040	41.400	40.148	5
2022-05-09	42.000	42.000	40.760	40.760	39.527	3
2022-05-06	42.480	42.640	42.480	42.560	41.273	3
2022-05-05	43.280	43.280	42.480	42.480	41.195	3
2022-05-04	41.880	42.160	41.880	42.160	40.885	258
2022-05-03	41.760	41.760	41.560	41.560	40.303	2
2022-05-02	41.150	41.560	40.700	41.560	40.303	9
2022-04-29	41.160	41.160	40.880	40.880	39.644	3
2022-04-28	40.560	40.560	40.320	40.360	39.140	3

← NewerPage 17 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.