Global X Lithium & Battery Tech ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	33.900	33.960	33.900	33.960	33.671	214
2024-11-12	33.710	33.710	33.550	33.550	33.265	40
2024-11-11	33.710	33.710	33.710	33.710	33.423	19
2024-11-08	32.160	32.160	31.650	31.650	31.381	69
2024-11-07	30.960	30.960	30.960	30.960	30.697	8
2024-11-06	31.070	31.070	30.960	30.960	30.697	5
2024-11-05	32.550	32.550	32.380	32.380	32.105	60
2024-11-04	32.000	32.070	32.000	32.070	31.797	64
2024-11-01	31.990	31.990	31.990	31.990	31.718	5
2024-10-31	31.200	31.200	31.200	31.200	30.935	4
2024-10-30	31.030	31.350	31.030	31.260	30.994	35
2024-10-29	31.280	31.990	31.280	31.410	31.143	721
2024-10-28	31.380	31.920	31.380	31.920	31.649	20
2024-10-25	31.500	31.500	31.090	31.090	30.826	118
2024-10-24	30.350	30.390	30.180	30.390	30.132	15
2024-10-23	30.350	30.350	30.350	30.350	30.092	1,216
2024-10-22	30.480	30.480	30.480	30.480	30.221	8
2024-10-21	30.760	30.760	30.300	30.300	30.042	8
2024-10-18	30.360	30.600	30.360	30.450	30.191	27
2024-10-17	29.730	29.730	29.730	29.730	29.477	5
2024-10-16	29.550	30.450	29.550	30.180	29.923	1,077
2024-10-15	30.290	30.290	30.150	30.150	29.894	113
2024-10-14	30.660	30.660	30.660	30.660	30.399	29
2024-10-11	31.500	31.500	31.500	31.500	31.232	9
2024-10-09	32.490	32.490	32.490	32.490	32.214	3
2024-10-08	32.490	32.490	32.160	32.160	31.887	1,275
2024-10-07	32.640	33.390	32.640	33.390	33.106	451
2024-10-04	31.200	31.200	31.200	31.200	30.935	14
2024-10-03	30.000	30.610	30.000	30.330	30.072	1,512
2024-10-01	29.970	29.970	29.970	29.970	29.715	15
2024-09-30	29.850	29.850	29.850	29.850	29.596	100
2024-09-27	28.950	29.080	28.800	28.950	28.704	948
2024-09-26	27.810	27.810	27.810	27.810	27.574	5
2024-09-25	26.670	26.790	26.670	26.790	26.562	201
2024-09-23	25.830	25.830	25.680	25.680	25.462	97,049
2024-09-20	25.180	25.180	25.180	25.180	24.966	7
2024-09-18	25.200	25.320	25.200	25.320	25.105	1,901
2024-09-17	26.010	26.010	25.620	25.620	25.402	1,908
2024-09-16	26.070	26.070	26.070	26.070	25.848	1
2024-09-13	25.860	25.950	25.860	25.950	25.729	61
2024-09-11	24.010	24.250	24.000	24.250	24.044	12
2024-09-06	25.500	25.500	24.500	24.500	24.292	41
2024-09-04	26.650	26.650	25.800	26.110	25.888	7
2024-09-03	26.390	26.390	26.390	26.390	26.166	1
2024-09-02	26.390	26.390	26.390	26.390	26.166	7
2024-08-30	27.000	27.000	26.910	26.910	26.681	26
2024-08-29	26.310	26.310	26.310	26.310	26.086	90
2024-08-28	25.500	25.500	25.410	25.410	25.194	32
2024-08-26	25.740	25.770	25.740	25.770	25.551	2
2024-08-23	25.740	25.740	25.740	25.740	25.521	488
2024-08-21	25.660	25.940	25.660	25.740	25.521	72
2024-08-20	25.140	25.140	25.080	25.120	24.906	40
2024-08-19	24.960	24.960	24.960	24.960	24.748	5
2024-08-16	25.150	25.150	24.960	25.000	24.787	2,026
2024-08-15	25.000	25.000	24.900	24.900	24.688	700
2024-08-13	24.700	24.700	24.700	24.700	24.490	142
2024-08-12	24.750	24.750	24.360	24.360	24.153	44
2024-08-09	25.070	25.070	24.930	24.930	24.718	21
2024-08-08	25.440	25.440	25.440	25.440	25.224	29
2024-08-07	25.300	25.700	25.300	25.300	25.085	174

← NewerPage 8 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.