Global X Lithium & Battery Tech ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	29.990	29.990	29.940	29.940	29.824	1,006
2025-07-28	30.720	30.720	30.330	30.330	30.213	83
2025-07-25	30.900	30.900	30.790	30.790	30.671	19
2025-07-24	30.990	30.990	30.720	30.720	30.601	2,033
2025-07-23	30.480	30.480	29.940	29.940	29.824	2,508
2025-07-22	30.010	30.660	30.010	30.660	30.541	2,004
2025-07-21	29.940	29.940	29.690	29.690	29.575	3,006
2025-07-18	29.370	29.370	29.370	29.370	29.256	2,000
2025-07-14	28.220	28.230	28.220	28.230	28.121	20
2025-07-11	26.970	26.970	26.970	26.970	26.866	1
2025-07-09	26.970	26.970	26.970	26.970	26.866	1
2025-07-08	27.080	27.330	27.080	27.150	27.045	3
2025-07-07	26.340	26.340	26.340	26.340	26.238	3
2025-07-04	26.610	27.130	26.610	27.130	27.025	101
2025-07-02	26.670	26.670	26.310	26.430	26.328	11
2025-06-24	26.130	26.130	26.130	26.130	25.964	10
2025-06-23	25.000	25.160	25.000	25.160	25.000	1,019
2025-06-17	25.430	25.430	25.430	25.430	25.268	8
2025-06-16	25.410	25.500	25.410	25.500	25.338	7
2025-06-13	25.800	25.800	25.800	25.800	25.636	1
2025-06-11	26.760	26.760	26.760	26.760	26.590	5
2025-06-10	26.000	26.370	25.940	26.370	26.202	63
2025-06-09	26.420	26.420	25.900	26.100	25.934	184
2025-06-06	26.310	26.310	26.160	26.160	25.993	16
2025-06-05	26.370	26.370	26.370	26.370	26.202	1
2025-06-04	25.950	26.370	25.950	26.370	26.202	4
2025-05-30	26.200	26.200	25.950	25.950	25.785	34
2025-05-29	26.460	26.460	26.460	26.460	26.292	1
2025-05-28	26.460	26.460	26.460	26.460	26.292	1
2025-05-27	26.500	26.500	26.310	26.430	26.262	862
2025-05-26	26.800	26.950	26.800	26.950	26.778	199
2025-05-23	26.010	27.060	26.010	26.850	26.679	122
2025-05-22	26.400	26.400	26.280	26.280	26.113	205
2025-05-21	27.300	27.300	27.060	27.060	26.888	1,110
2025-05-20	26.970	26.970	26.970	26.970	26.798	86
2025-05-09	26.430	26.430	26.430	26.430	26.262	17
2025-05-07	26.700	26.700	26.670	26.670	26.500	5
2025-05-06	26.880	26.880	26.820	26.820	26.649	3
2025-05-05	26.520	26.610	26.460	26.610	26.441	14
2025-04-30	25.640	25.640	25.640	25.640	25.477	4
2025-04-29	25.870	25.870	25.870	25.870	25.705	7
2025-04-28	25.950	25.950	25.900	25.900	25.735	54
2025-04-22	25.500	25.500	25.500	25.500	25.338	115
2025-04-15	26.430	26.430	26.130	26.160	25.993	1,607
2025-04-14	25.860	26.430	25.860	26.430	26.262	1,087
2025-04-10	25.860	25.860	25.860	25.860	25.695	4
2025-04-09	25.740	25.740	25.740	25.740	25.576	10
2025-04-08	24.040	24.040	24.040	24.040	23.887	10
2025-04-07	25.000	25.000	25.000	25.000	24.841	26
2025-04-04	26.000	26.000	25.310	25.310	25.149	102
2025-04-03	27.000	27.000	26.250	26.250	26.083	24
2025-04-02	27.000	27.000	27.000	27.000	26.828	8
2025-04-01	27.500	27.500	27.480	27.480	27.305	210
2025-03-31	29.010	29.010	27.540	27.600	27.424	397
2025-03-27	29.010	29.010	29.010	29.010	28.825	2
2025-03-26	29.520	29.520	29.520	29.520	29.332	1
2025-03-25	29.000	29.000	28.890	28.890	28.706	4
2025-03-24	28.890	29.370	28.890	29.210	29.024	871
2025-03-21	28.950	28.950	28.950	28.950	28.766	10
2025-03-20	29.300	29.300	29.300	29.300	29.113	20

← NewerPage 6 of 18 · 1,026 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.