Global X Lithium & Battery Tech ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	53.000	53.500	53.000	53.350	53.240	1,257
2026-04-28	53.000	53.050	52.120	52.150	52.043	684
2026-04-27	52.270	53.000	52.170	53.000	52.891	435
2026-04-24	52.650	52.650	51.950	52.270	52.163	675
2026-04-23	53.250	53.250	50.960	51.280	51.175	183
2026-04-22	52.100	52.720	52.100	52.720	52.612	200
2026-04-20	51.800	51.800	51.300	51.800	51.694	345
2026-04-17	51.900	52.320	51.640	51.850	51.744	1,850
2026-04-16	50.670	51.400	50.670	51.380	51.275	1,039
2026-04-15	50.120	50.120	49.700	49.850	49.748	140
2026-04-14	52.600	52.600	50.000	50.300	50.197	274
2026-04-13	49.290	50.100	49.290	50.100	49.997	877
2026-04-10	49.130	49.150	48.800	48.800	48.700	937
2026-04-09	48.900	48.900	47.900	48.650	48.550	2,119
2026-04-08	47.800	49.050	47.800	48.900	48.800	456
2026-04-07	47.310	47.320	47.310	47.320	47.223	502
2026-04-06	47.900	47.900	46.900	46.900	46.804	194
2026-04-02	48.090	48.090	47.750	47.950	47.852	47
2026-04-01	48.000	48.500	47.550	48.090	47.991	173
2026-03-31	47.350	48.200	47.100	48.200	48.101	922
2026-03-30	47.700	48.200	47.500	47.500	47.403	1,176
2026-03-27	47.060	47.700	47.060	47.300	47.203	192
2026-03-26	46.640	47.000	46.250	46.380	46.285	709
2026-03-25	46.700	47.370	46.700	46.790	46.694	187
2026-03-24	46.100	46.400	46.100	46.400	46.305	2
2026-03-23	44.440	46.260	44.440	46.050	45.955	167
2026-03-20	45.880	45.880	44.440	44.440	44.349	717
2026-03-19	46.150	46.150	44.200	44.670	44.578	332
2026-03-18	46.800	46.800	45.650	45.700	45.606	594
2026-03-17	47.250	47.250	46.500	46.800	46.704	1,022
2026-03-16	47.000	47.350	46.750	46.780	46.684	647
2026-03-13	46.490	47.800	46.490	46.750	46.654	2,306
2026-03-12	46.580	46.580	46.390	46.490	46.395	884
2026-03-11	46.660	46.900	46.660	46.900	46.804	404
2026-03-10	46.600	46.950	46.010	46.010	45.916	915
2026-03-09	45.300	46.200	44.650	46.200	46.105	193
2026-03-06	45.820	45.820	45.300	45.300	45.207	356
2026-03-05	46.200	46.200	45.150	45.360	45.267	32
2026-03-04	46.960	46.960	45.860	46.290	46.195	346
2026-03-03	46.500	46.550	45.000	46.490	46.395	2,269
2026-03-02	48.350	48.750	48.250	48.750	48.650	563
2026-02-27	49.350	49.350	48.150	48.350	48.251	457
2026-02-26	50.150	50.150	48.250	48.440	48.341	705
2026-02-25	49.950	49.990	49.650	49.650	49.548	1,713
2026-02-24	48.230	48.690	48.230	48.650	48.550	193
2026-02-23	47.350	47.450	46.950	47.400	47.303	1,022
2026-02-20	47.800	47.800	46.850	47.100	47.003	450
2026-02-19	47.720	48.350	47.700	47.800	47.702	876
2026-02-18	48.650	48.700	48.370	48.700	48.600	147
2026-02-13	46.500	47.510	46.500	47.510	47.412	94
2026-02-12	47.400	47.950	46.750	47.150	47.053	599
2026-02-11	47.250	48.180	47.070	48.180	48.081	511
2026-02-10	47.100	47.100	46.550	46.800	46.704	1,501
2026-02-09	44.340	46.920	44.340	46.900	46.804	1,126
2026-02-06	45.800	46.200	45.800	46.200	46.105	24
2026-02-05	45.210	45.900	44.920	44.920	44.828	2,530
2026-02-04	47.220	47.850	46.000	46.140	46.045	3,738
2026-02-03	46.900	47.160	46.750	46.750	46.654	796
2026-02-02	46.650	46.670	46.000	46.100	46.005	2,140
2026-01-30	47.000	47.000	46.000	46.180	46.085	3,837

← NewerPage 3 of 18 · 1,025 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.