Global X Lithium & Battery Tech ETF (NY: LIT )

60.62 USD +1.92 (+3.27%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 59.62 60.72 59.55 60.62 528,339 +1.92(+3.27%)
May 13, 2021 58.62 59.46 58.28 58.70 844,234 -0.04(-0.07%)
May 12, 2021 59.61 60.30 58.51 58.74 828,841 -1.81(-2.99%)
May 11, 2021 59.27 60.79 58.85 60.55 1,365,739 -1.05(-1.70%)
May 10, 2021 62.63 62.92 61.45 61.60 537,519 -0.58(-0.93%)
May 07, 2021 61.97 62.20 61.28 62.18 453,096 +0.18(+0.29%)
May 06, 2021 62.48 62.51 61.34 62.00 496,330 -1.02(-1.62%)
May 05, 2021 62.83 63.30 62.39 63.02 424,586 +1.05(+1.69%)
May 04, 2021 62.25 62.35 61.41 61.97 895,147 -0.92(-1.46%)
May 03, 2021 63.55 63.57 62.73 62.89 548,053 -0.70(-1.10%)
Apr 30, 2021 62.92 63.90 62.90 63.59 439,200 +0.29(+0.46%)
Apr 29, 2021 64.10 64.25 62.73 63.30 579,838 -0.19(-0.30%)
Apr 28, 2021 63.28 63.72 63.00 63.49 460,270 +0.52(+0.83%)
Apr 27, 2021 63.37 63.51 62.68 62.97 603,239 -0.72(-1.13%)
Apr 26, 2021 63.44 63.80 62.90 63.69 793,882 +0.42(+0.66%)
Apr 23, 2021 62.38 63.63 62.27 63.27 814,000 +1.31(+2.11%)
Apr 22, 2021 62.57 62.75 61.64 61.96 542,133 -0.30(-0.48%)
Apr 21, 2021 61.42 62.34 60.99 62.26 600,698 +0.94(+1.53%)
Apr 20, 2021 62.45 62.46 60.82 61.32 687,822 -1.35(-2.15%)
Apr 19, 2021 62.21 63.05 61.91 62.67 922,639 +1.94(+3.19%)
Apr 16, 2021 61.37 61.50 60.30 60.73 795,500 -0.54(-0.88%)
Apr 15, 2021 62.00 62.25 61.09 61.27 519,591 +0.21(+0.34%)
Apr 14, 2021 61.29 61.63 61.01 61.06 834,116 +1.21(+2.02%)
Apr 13, 2021 58.80 59.92 58.80 59.85 751,915 +1.81(+3.12%)
Apr 12, 2021 59.01 59.10 57.90 58.04 717,534 -0.93(-1.58%)
Apr 09, 2021 59.18 59.30 58.66 58.97 448,900 -0.31(-0.52%)
Apr 08, 2021 59.58 59.72 58.92 59.28 721,778 +0.46(+0.78%)
Apr 07, 2021 60.22 60.38 58.63 58.82 570,142 -1.24(-2.06%)
Apr 06, 2021 60.40 60.40 59.64 60.06 593,911 -0.46(-0.76%)
Apr 05, 2021 61.65 61.75 60.31 60.52 1,269,418 +0.73(+1.22%)
Apr 01, 2021 59.72 60.79 59.42 59.79 946,700 +1.33(+2.28%)
Mar 31, 2021 58.38 58.67 58.00 58.46 681,459 +0.59(+1.02%)
Mar 30, 2021 57.47 58.10 57.11 57.87 504,214 +0.76(+1.33%)
Mar 29, 2021 57.71 57.86 56.94 57.11 517,765 -1.21(-2.07%)
Mar 26, 2021 57.71 58.36 57.19 58.32 527,800 +1.78(+3.15%)
Mar 25, 2021 55.00 56.62 54.88 56.54 782,555 +1.39(+2.52%)
Mar 24, 2021 56.76 56.89 55.07 55.15 1,111,011 -1.46(-2.58%)
Mar 23, 2021 58.10 58.10 56.35 56.61 809,957 -2.68(-4.52%)
Mar 22, 2021 59.79 59.85 58.83 59.29 572,035 -0.23(-0.39%)
Mar 19, 2021 59.77 59.86 58.79 59.52 682,600 +0.05(+0.08%)
Mar 18, 2021 60.43 60.90 59.40 59.47 782,067 -1.59(-2.60%)
Mar 17, 2021 60.00 61.20 59.62 61.06 799,833 +1.03(+1.72%)
Mar 16, 2021 60.97 61.00 59.54 60.03 1,097,249 -0.59(-0.97%)
Mar 15, 2021 60.97 60.97 60.01 60.62 876,421 -0.29(-0.48%)
Mar 12, 2021 60.99 61.05 60.18 60.91 814,400 -1.20(-1.93%)
Mar 11, 2021 61.27 62.27 60.71 62.11 1,438,228 +3.44(+5.86%)
Mar 10, 2021 59.36 59.70 58.35 58.67 1,274,633 +0.44(+0.76%)
Mar 09, 2021 57.00 58.50 56.48 58.23 1,408,891 +2.67(+4.81%)
Mar 08, 2021 57.09 57.41 55.35 55.56 1,606,066 -3.44(-5.83%)
Mar 05, 2021 59.25 59.43 55.65 59.00 1,840,400 +1.68(+2.93%)
Mar 04, 2021 60.37 60.50 56.70 57.32 1,947,117 -4.18(-6.80%)
Mar 03, 2021 63.35 63.43 61.32 61.50 882,164 -1.95(-3.07%)
Mar 02, 2021 63.60 64.07 63.31 63.45 1,256,587 -0.13(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.