Global X Lithium & Battery Tech ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	48.400	48.750	47.160	47.670	47.572	5,018
2026-01-28	49.160	49.160	47.960	48.400	48.301	2,206
2026-01-27	49.200	49.200	48.600	48.670	48.570	6,196
2026-01-26	49.450	50.180	49.200	49.200	49.099	7,131
2026-01-23	48.500	49.550	48.500	49.450	49.348	719
2026-01-22	48.770	48.850	48.370	48.450	48.351	3,763
2026-01-21	48.250	48.350	48.060	48.280	48.181	1,121
2026-01-20	47.000	47.350	46.900	47.040	46.943	2,663
2026-01-19	48.460	48.460	45.500	48.460	48.361	1,101
2026-01-16	47.650	47.650	47.070	47.070	46.973	457
2026-01-15	48.300	48.300	47.700	47.700	47.602	1,026
2026-01-14	47.360	47.700	47.250	47.700	47.602	830
2026-01-13	47.400	47.610	47.360	47.360	47.263	2,994
2026-01-12	46.810	47.070	46.810	47.070	46.973	7
2026-01-09	45.900	45.900	45.250	45.850	45.756	306
2026-01-08	46.450	46.530	45.620	45.750	45.656	2,154
2026-01-07	46.700	46.700	46.220	46.520	46.425	5,722
2026-01-06	46.000	46.800	46.000	46.700	46.604	3,132
2026-01-05	45.160	45.710	45.160	45.560	45.466	4,084
2026-01-02	47.960	47.960	44.700	44.700	44.608	3,075
2025-12-30	47.000	48.150	44.880	47.500	47.403	2,835
2025-12-29	47.810	47.810	45.850	45.930	45.752	3,892
2025-12-26	47.500	47.500	46.440	47.330	47.147	1,714
2025-12-23	46.500	46.510	46.060	46.060	45.882	892
2025-12-22	44.320	45.870	44.320	45.870	45.692	2,976
2025-12-19	44.590	44.590	43.520	44.500	44.328	118
2025-12-18	44.040	44.160	43.890	44.120	43.949	327
2025-12-17	43.200	44.320	43.200	44.000	43.830	56
2025-12-16	42.690	43.200	42.690	43.200	43.033	260
2025-12-15	43.000	43.300	43.000	43.000	42.833	351
2025-12-12	43.470	43.470	43.070	43.300	43.132	928
2025-12-11	44.260	44.400	43.720	44.080	43.909	165
2025-12-10	43.700	44.320	43.320	44.160	43.989	238
2025-12-09	43.520	43.880	43.040	43.690	43.521	116
2025-12-08	42.990	43.200	42.990	43.200	43.033	120
2025-12-05	41.720	42.920	41.120	42.920	42.754	1,160
2025-12-04	41.410	41.410	41.200	41.200	41.040	98
2025-12-03	41.110	41.520	41.110	41.520	41.359	21
2025-12-02	42.550	42.550	41.730	41.950	41.788	728
2025-12-01	40.840	42.600	40.840	42.550	42.385	824
2025-11-28	42.000	42.080	41.680	41.680	41.519	555
2025-11-27	43.800	45.000	42.350	42.570	42.405	505
2025-11-26	41.890	42.240	41.600	41.600	41.439	114
2025-11-25	40.200	41.300	40.200	41.280	41.120	77
2025-11-21	41.080	41.080	40.120	40.480	40.323	51
2025-11-19	42.200	42.200	42.200	42.200	42.037	2
2025-11-18	41.400	41.700	41.400	41.700	41.539	278
2025-11-17	42.360	43.260	42.360	43.200	43.033	312
2025-11-14	41.880	42.230	41.760	42.000	41.837	81
2025-11-13	42.000	42.140	42.000	42.140	41.977	12
2025-11-12	40.910	41.130	40.910	41.130	40.971	500
2025-11-11	41.920	41.920	40.600	40.760	40.602	562
2025-11-10	41.240	41.500	41.000	41.500	41.339	336
2025-11-07	40.000	40.140	40.000	40.140	39.985	213
2025-11-06	40.680	40.680	40.420	40.440	40.283	50
2025-11-04	40.000	40.250	40.000	40.250	40.094	125
2025-11-03	40.880	41.250	40.700	41.120	40.961	1,234
2025-10-31	42.800	42.800	41.600	41.720	41.558	414
2025-10-30	41.760	42.500	41.760	42.500	42.335	1,003
2025-10-29	41.850	41.930	41.680	41.760	41.598	278

← NewerPage 4 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.