Global X Lithium & Battery Tech ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	25.400	25.400	25.400	25.400	25.184	2,804
2024-08-05	26.790	26.790	25.800	26.020	25.799	48
2024-08-02	26.990	26.990	26.700	26.790	26.562	67
2024-08-01	28.120	28.120	28.120	28.120	27.881	1
2024-07-31	27.660	27.840	27.660	27.840	27.603	10
2024-07-26	28.000	28.000	27.720	27.720	27.484	70
2024-07-25	28.150	28.150	28.150	28.150	27.911	7
2024-07-22	27.870	27.870	27.870	27.870	27.633	2
2024-07-19	27.980	28.050	27.960	28.050	27.812	16
2024-07-18	28.080	28.280	28.080	28.280	28.040	302
2024-07-17	28.260	28.260	28.260	28.260	28.020	39
2024-07-16	27.660	27.810	27.660	27.810	27.574	354
2024-07-15	28.290	28.290	27.690	27.690	27.455	441
2024-07-12	28.320	28.350	28.320	28.350	28.109	19
2024-07-11	27.650	27.650	27.650	27.650	27.415	250
2024-07-09	27.060	27.060	27.060	27.060	26.830	1
2024-07-08	27.060	27.060	27.060	27.060	26.830	2
2024-07-05	27.260	27.260	27.260	27.260	27.028	57,611
2024-07-01	27.030	27.480	27.030	27.480	27.246	196
2024-06-28	27.000	27.000	27.000	27.000	26.770	30
2024-06-27	27.180	27.180	27.180	27.180	26.949	4
2024-06-26	27.000	27.000	27.000	27.000	26.652	14
2024-06-25	26.670	26.670	26.660	26.660	26.316	19
2024-06-24	26.460	26.760	26.460	26.760	26.415	168
2024-06-21	27.000	27.000	27.000	27.000	26.652	1
2024-06-20	27.300	27.300	27.210	27.210	26.859	60
2024-06-19	27.870	27.870	27.870	27.870	27.511	50
2024-06-18	27.270	27.840	27.270	27.840	27.481	66
2024-06-17	27.570	27.570	27.570	27.570	27.214	46
2024-06-14	27.500	27.500	27.390	27.450	27.096	33
2024-06-13	28.040	28.040	28.040	28.040	27.678	300
2024-06-11	28.050	28.050	28.050	28.050	27.688	20
2024-06-10	28.590	28.590	28.590	28.590	28.221	2
2024-06-07	28.500	28.500	28.170	28.170	27.807	206
2024-06-06	28.590	28.590	28.500	28.500	28.132	17
2024-06-04	28.700	28.830	28.700	28.800	28.429	545
2024-06-03	28.470	28.470	28.470	28.470	28.103	69
2024-05-31	28.650	28.650	28.410	28.470	28.103	1,323
2024-05-29	28.120	28.320	28.120	28.200	27.836	10,105
2024-05-28	28.410	28.500	28.410	28.500	28.132	3
2024-05-27	28.370	28.370	28.370	28.370	28.004	122
2024-05-23	28.680	28.680	28.530	28.530	28.162	908
2024-05-22	28.980	28.980	28.980	28.980	28.606	100
2024-05-21	28.830	28.830	28.830	28.830	28.458	34
2024-05-20	29.070	29.150	29.070	29.150	28.774	13
2024-05-17	28.340	28.340	28.340	28.340	27.974	16
2024-05-16	28.340	28.340	28.340	28.340	27.974	1
2024-05-15	29.310	29.310	28.920	28.920	28.547	26
2024-05-14	29.480	29.500	29.480	29.500	29.119	502
2024-05-13	29.340	29.340	29.110	29.110	28.735	20,406
2024-05-09	29.630	29.630	29.630	29.630	29.248	11
2024-05-08	28.850	28.850	28.850	28.850	28.478	5
2024-05-06	29.280	29.280	29.280	29.280	28.902	12
2024-05-03	29.310	29.310	29.310	29.310	28.932	25
2024-05-02	28.500	29.130	28.500	29.130	28.754	207
2024-04-30	28.500	28.530	28.500	28.500	28.132	104
2024-04-29	28.560	28.560	28.560	28.560	28.192	7
2024-04-26	27.360	27.450	27.270	27.300	26.948	447
2024-04-25	26.970	27.060	26.900	27.060	26.711	210
2024-04-24	26.970	26.970	26.970	26.970	26.622	20

← NewerPage 9 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.