Global X Lithium & Battery Tech ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	40.560	40.640	40.360	40.360	40.204	136
2025-10-27	41.320	41.320	39.940	39.940	39.785	978
2025-10-24	39.580	41.270	39.580	41.270	41.110	139
2025-10-23	38.880	39.100	38.880	39.100	38.949	28
2025-10-22	38.800	38.800	38.000	38.000	37.853	166
2025-10-21	38.010	39.200	38.010	38.400	38.251	197
2025-10-20	38.800	38.800	38.520	38.720	38.570	1,844
2025-10-17	38.920	39.000	38.350	38.520	38.371	40
2025-10-16	39.460	39.480	39.140	39.140	38.988	275
2025-10-15	40.000	40.000	38.960	39.080	38.929	1,824
2025-10-14	38.800	39.520	38.500	39.520	39.367	1,100
2025-10-13	37.510	39.800	37.510	39.800	39.646	299
2025-10-10	39.280	39.280	37.500	37.500	37.355	482
2025-10-09	40.200	40.200	39.600	39.640	39.487	1,250
2025-10-08	39.600	40.040	39.600	39.910	39.755	276
2025-10-07	39.960	39.960	39.470	39.470	39.317	229
2025-10-06	39.240	39.690	39.240	39.690	39.536	15
2025-10-03	39.520	39.520	39.000	39.000	38.849	544
2025-10-02	39.320	39.320	39.010	39.120	38.969	358
2025-10-01	38.000	38.420	38.000	38.420	38.271	388
2025-09-29	37.480	37.720	37.480	37.500	37.355	319
2025-09-26	37.000	37.160	37.000	37.120	36.976	3,043
2025-09-25	37.600	37.680	37.600	37.680	37.534	46
2025-09-24	35.950	36.720	35.950	36.720	36.578	31
2025-09-22	35.250	35.380	35.250	35.380	35.243	130
2025-09-19	35.280	35.280	35.070	35.250	35.114	92
2025-09-18	34.740	35.060	34.740	35.060	34.924	17
2025-09-17	34.530	35.000	34.530	35.000	34.864	15
2025-09-15	34.530	34.530	34.530	34.530	34.396	30
2025-09-12	33.500	33.500	33.400	33.400	33.271	103
2025-09-11	33.500	33.500	33.500	33.500	33.370	300
2025-09-10	33.120	33.210	33.000	33.060	32.932	547
2025-09-09	34.000	34.000	33.870	33.900	33.769	122
2025-09-08	33.510	34.950	33.510	34.950	34.815	496
2025-09-04	32.000	32.160	32.000	32.000	31.876	26
2025-09-03	32.650	32.650	32.190	32.190	32.065	33
2025-09-01	32.650	32.650	32.650	32.650	32.524	25
2025-08-29	32.250	32.550	32.240	32.240	32.115	33
2025-08-28	31.910	31.910	31.440	31.440	31.318	11
2025-08-27	31.590	31.590	31.590	31.590	31.468	39
2025-08-26	31.770	31.770	31.540	31.540	31.418	66
2025-08-25	31.700	31.700	31.700	31.700	31.577	5
2025-08-22	31.080	31.380	31.080	31.380	31.258	201
2025-08-21	31.110	31.110	31.110	31.110	30.990	3
2025-08-20	31.640	31.640	30.780	30.780	30.661	40
2025-08-19	31.590	31.590	31.320	31.320	31.199	50
2025-08-18	31.170	31.330	31.170	31.320	31.199	44
2025-08-15	31.110	31.110	31.110	31.110	30.990	1
2025-08-14	30.720	30.720	30.540	30.690	30.571	3,022
2025-08-13	31.020	31.230	31.020	31.230	31.109	4,003
2025-08-12	31.630	31.630	30.900	31.110	30.990	1,578
2025-08-11	31.380	31.830	31.380	31.650	31.527	3,596
2025-08-08	29.550	29.550	29.550	29.550	29.436	99
2025-08-07	29.130	29.310	29.010	29.010	28.898	1,611
2025-08-05	28.890	29.130	28.890	29.130	29.017	1,551
2025-08-04	28.410	28.590	28.410	28.500	28.390	5,110
2025-08-01	28.560	28.560	28.110	28.170	28.061	355
2025-07-31	29.820	29.820	28.540	28.710	28.599	58
2025-07-30	30.240	30.300	29.750	29.820	29.705	65
2025-07-29	29.990	29.990	29.940	29.940	29.824	1,006

← NewerPage 5 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.