Global X Lithium & Battery Tech ETF

LIT
🏛️ usa →
58.88
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 59.04 59.30 58.21 58.88 0.5M
2025-10-02 58.54 58.93 57.99 58.43 0.4M
2025-10-01 56.85 57.67 56.83 57.57 0.3M
2025-09-30 57.25 57.32 56.40 56.85 0.5M
2025-09-29 56.59 56.95 56.33 56.50 0.4M
2025-09-26 55.37 55.78 54.46 55.55 0.3M
2025-09-25 55.02 56.25 54.87 55.95 0.5M
2025-09-24 54.39 55.59 54.39 55.14 0.7M
2025-09-23 53.21 53.90 53.04 53.09 0.2M
2025-09-22 52.71 53.26 52.50 53.10 0.2M
2025-09-19 52.80 53.31 52.61 52.85 0.3M
2025-09-18 52.62 52.63 52.09 52.52 0.2M
2025-09-17 52.25 53.12 52.15 52.57 0.3M
2025-09-16 51.86 51.95 51.37 51.85 0.2M
2025-09-15 51.30 52.02 51.30 51.86 0.3M
2025-09-12 49.97 50.07 49.61 50.01 0.1M
2025-09-11 49.35 50.40 49.35 50.38 0.1M
2025-09-10 48.94 49.10 48.70 48.80 0.3M
2025-09-09 50.18 50.22 49.61 49.69 0.6M
2025-09-08 51.38 51.68 51.16 51.55 0.3M
2025-09-05 49.73 50.90 49.73 50.56 0.5M
2025-09-04 47.03 47.25 46.59 47.02 0.2M
2025-09-03 46.97 47.21 46.80 46.91 0.2M
2025-09-02 46.59 46.99 46.27 46.81 0.6M
2025-08-29 47.50 47.97 47.26 47.46 0.4M
2025-08-28 46.90 47.00 46.56 46.74 0.3M
2025-08-27 46.28 46.80 46.00 46.78 0.2M
2025-08-26 46.33 46.73 46.09 46.36 0.2M
2025-08-25 46.09 46.73 46.09 46.40 0.3M
2025-08-22 45.05 46.51 45.05 46.51 0.3M
2025-08-21 44.70 45.31 44.66 45.05 0.2M
2025-08-20 45.00 45.37 44.67 44.96 0.4M
2025-08-19 46.25 46.25 45.33 45.39 0.2M
2025-08-18 46.18 46.38 45.93 46.26 0.4M
2025-08-15 45.97 46.26 45.91 46.00 0.2M
2025-08-14 45.69 45.69 45.03 45.34 0.3M
2025-08-13 46.33 46.48 46.05 46.44 0.2M
2025-08-12 46.02 46.34 45.47 46.15 0.3M
2025-08-11 46.61 46.81 46.18 46.37 1.1M
2025-08-08 43.28 43.93 43.27 43.93 0.3M
2025-08-07 42.66 42.92 42.44 42.89 0.2M
2025-08-06 42.22 42.25 42.01 42.21 0.3M
2025-08-05 41.88 42.32 41.84 42.20 0.1M
2025-08-04 41.25 41.58 41.22 41.49 0.2M
2025-08-01 40.76 40.99 40.41 40.80 0.2M
2025-07-31 41.36 41.62 40.69 40.98 0.4M
2025-07-30 42.66 42.75 41.83 41.99 0.5M
2025-07-29 43.27 43.50 42.80 42.94 0.4M
2025-07-28 43.90 44.16 43.23 43.26 0.5M
2025-07-25 44.60 44.64 44.32 44.63 0.3M
2025-07-24 44.36 44.94 44.36 44.48 0.5M
2025-07-23 43.62 43.78 43.25 43.47 0.5M
2025-07-22 43.02 43.98 43.02 43.91 0.5M
2025-07-21 42.91 42.91 42.50 42.50 0.9M
2025-07-18 42.12 42.55 42.02 42.15 0.3M
2025-07-17 40.43 41.56 40.02 41.42 0.5M
2025-07-16 39.65 39.76 39.31 39.73 0.5M
2025-07-15 40.32 40.45 39.85 39.94 0.2M
2025-07-14 40.30 40.62 40.21 40.55 1.1M
2025-07-11 40.18 40.29 40.07 40.18 0.2M
2025-07-10 39.52 40.52 39.52 40.26 0.3M
2025-07-09 39.52 39.63 39.18 39.41 0.2M
2025-07-08 38.77 40.10 38.77 39.70 0.3M
2025-07-07 38.80 39.01 38.16 38.43 0.4M
2025-07-03 39.54 40.26 39.54 39.75 0.1M
2025-07-02 38.46 39.23 38.46 38.99 0.2M
2025-07-01 38.19 38.50 37.86 38.41 0.2M
2025-06-30 38.46 38.59 38.34 38.40 0.1M
2025-06-27 38.70 38.75 38.15 38.54 0.2M
2025-06-26 38.37 39.00 38.35 38.75 0.3M
2025-06-25 38.20 38.22 37.87 38.12 0.1M
2025-06-24 37.70 38.35 37.70 38.22 0.3M
2025-06-23 36.18 36.86 36.18 36.83 0.2M
2025-06-20 36.50 36.86 36.11 36.24 0.2M
2025-06-18 36.26 36.91 36.26 36.71 0.1M
2025-06-17 37.03 37.08 36.46 36.62 0.3M
2025-06-16 37.09 37.30 37.00 37.09 0.1M
2025-06-13 36.90 37.23 36.84 36.93 0.2M
2025-06-12 37.94 37.94 37.39 37.60 0.2M
2025-06-11 38.08 38.39 37.84 37.97 0.2M
2025-06-10 37.49 37.78 37.49 37.75 0.2M
2025-06-09 36.91 37.78 36.91 37.58 0.2M
2025-06-06 37.13 37.22 36.96 37.22 0.2M
2025-06-05 37.75 37.75 36.93 37.16 0.3M
2025-06-04 36.79 37.28 36.66 37.17 0.2M
2025-06-03 35.93 36.45 35.86 36.30 0.1M
2025-06-02 35.84 36.00 35.62 35.92 0.2M
2025-05-30 36.55 36.55 36.00 36.16 0.2M
2025-05-29 37.26 37.36 36.96 37.03 0.1M
2025-05-28 37.12 37.21 36.86 36.91 0.3M
2025-05-27 37.21 37.36 36.99 37.36 0.2M
2025-05-23 37.18 37.65 37.14 37.52 0.1M
2025-05-22 37.55 37.72 37.21 37.61 0.1M
2025-05-21 38.31 38.44 37.82 37.87 0.1M
2025-05-20 37.97 38.36 37.84 38.23 0.1M
2025-05-19 37.89 38.26 37.89 38.20 0.2M
2025-05-16 38.48 38.60 38.30 38.58 0.1M
2025-05-15 38.82 38.97 38.47 38.74 0.1M
2025-05-14 39.29 39.55 39.16 39.24 0.1M
2025-05-13 38.85 39.28 38.85 39.19 0.2M
2025-05-12 38.80 39.26 38.80 39.01 0.2M
2025-05-09 37.34 37.84 37.34 37.67 0.1M
2025-05-08 37.02 37.71 37.02 37.43 0.1M
2025-05-07 36.91 37.12 36.66 36.76 0.1M
2025-05-06 36.82 37.48 36.82 37.30 0.1M
2025-05-05 37.32 37.48 37.13 37.13 0.1M
2025-05-02 37.22 37.62 37.21 37.47 0.2M
2025-05-01 36.73 37.07 36.45 36.48 0.1M
2025-04-30 36.50 36.70 36.20 36.64 0.3M
2025-04-29 36.60 36.84 36.30 36.78 0.1M
2025-04-28 36.59 36.92 36.29 36.61 0.1M
2025-04-25 36.70 37.02 36.52 36.98 0.2M
2025-04-24 35.96 36.81 35.96 36.73 0.1M
2025-04-23 36.04 36.51 35.94 35.97 0.2M
2025-04-22 35.05 35.70 35.05 35.47 0.1M
2025-04-21 35.14 35.24 34.70 35.00 0.1M
2025-04-17 35.11 35.24 34.94 35.06 0.1M
2025-04-16 35.07 35.41 34.67 34.97 0.1M
2025-04-15 35.50 35.84 35.46 35.55 0.1M
2025-04-14 35.93 36.18 35.55 35.89 0.1M
2025-04-11 34.55 35.55 34.55 35.49 0.3M
2025-04-10 34.60 34.79 33.84 34.28 0.3M
2025-04-09 32.75 35.14 32.23 35.01 0.4M
2025-04-08 33.56 34.00 31.44 31.82 0.4M
2025-04-07 32.48 34.49 32.36 32.81 0.4M
2025-04-04 35.46 35.60 34.32 34.92 0.6M
2025-04-03 37.31 37.53 37.01 37.07 0.2M
2025-04-02 38.11 38.75 38.11 38.62 0.1M
2025-04-01 38.40 38.87 38.23 38.61 0.1M
2025-03-31 38.50 38.91 38.22 38.80 0.3M
2025-03-28 39.90 39.90 39.24 39.37 0.2M
2025-03-27 40.24 40.52 40.08 40.25 0.1M
2025-03-26 40.73 40.84 40.03 40.31 0.1M
2025-03-25 40.70 40.85 40.59 40.65 0.3M
2025-03-24 40.66 40.91 40.53 40.80 0.1M
2025-03-21 40.11 40.43 39.93 40.40 0.2M
2025-03-20 40.96 41.06 40.68 41.00 0.1M
2025-03-19 41.39 41.69 41.29 41.48 0.1M
2025-03-18 41.19 41.61 41.17 41.49 0.2M
2025-03-17 40.95 41.67 40.95 41.60 0.2M
2025-03-14 40.34 40.86 40.34 40.84 0.2M
2025-03-13 39.77 40.01 39.61 39.85 0.2M
2025-03-12 40.28 40.46 39.93 40.16 0.1M
2025-03-11 39.97 40.28 39.53 39.98 0.3M
2025-03-10 39.91 40.70 39.60 39.85 0.4M
2025-03-07 40.33 41.10 40.33 40.75 0.2M
2025-03-06 40.44 41.19 40.44 40.97 0.2M
2025-03-05 40.00 40.96 40.00 40.82 0.3M
2025-03-04 39.50 40.74 39.26 40.30 0.5M
2025-03-03 41.61 41.86 40.39 40.57 0.3M
2025-02-28 40.62 40.94 40.31 40.74 0.3M
2025-02-27 42.12 42.27 41.71 41.80 0.2M
2025-02-26 42.00 42.43 41.92 42.00 0.2M
2025-02-25 42.27 42.38 41.59 41.75 0.2M
2025-02-24 42.53 42.72 42.04 42.25 0.2M
2025-02-21 43.15 43.27 42.50 42.59 0.2M
2025-02-20 42.60 43.08 42.60 42.84 0.3M
2025-02-19 42.09 42.44 41.95 42.24 0.3M
2025-02-18 42.01 42.50 41.86 42.36 0.2M
2025-02-14 42.42 42.74 42.34 42.34 0.3M
2025-02-13 41.30 42.42 41.30 42.33 0.4M
2025-02-12 40.52 41.50 40.52 41.43 0.5M
2025-02-11 40.25 40.52 40.11 40.26 0.3M
2025-02-10 41.14 41.24 40.98 41.02 0.2M
2025-02-07 41.40 41.74 41.04 41.14 0.2M
2025-02-06 41.06 41.27 40.99 41.14 0.3M
2025-02-05 40.35 40.76 40.33 40.37 0.1M
2025-02-04 39.54 40.45 39.50 40.35 0.1M
2025-02-03 39.30 39.91 39.22 39.63 0.3M
2025-01-31 40.81 41.44 40.31 40.49 0.2M
2025-01-30 40.87 41.35 40.87 41.11 0.2M
2025-01-29 40.74 41.00 40.64 40.79 0.1M
2025-01-28 40.69 40.87 40.20 40.67 0.2M
2025-01-27 40.82 41.23 40.79 41.01 0.3M
2025-01-24 41.49 41.79 41.46 41.49 0.1M
2025-01-23 41.14 41.43 41.11 41.29 0.3M
2025-01-22 42.00 42.11 41.57 41.58 0.2M
2025-01-21 42.54 42.57 41.87 42.20 0.2M
2025-01-17 41.90 42.59 41.79 42.28 0.3M
2025-01-16 41.64 41.80 41.49 41.62 0.2M
2025-01-15 41.72 41.92 41.57 41.87 0.3M
2025-01-14 41.19 41.56 41.03 41.17 0.2M
2025-01-13 39.76 40.53 39.76 40.53 0.3M
2025-01-10 39.85 39.92 39.54 39.77 0.5M
2025-01-08 40.71 40.85 40.45 40.63 0.3M
2025-01-07 41.28 41.74 40.89 41.08 0.3M
2025-01-06 41.18 41.59 40.95 40.95 0.3M
2025-01-03 39.92 40.69 39.92 40.68 0.2M
2025-01-02 40.34 40.51 39.90 40.12 0.7M