Global X Lithium & Battery Tech ETF (LIT)
NYSEARCA: LIT · Real-Time Price · USD
46.00
+0.66 (1.46%)
At close: Aug 15, 2025, 4:00 PM
45.95
-0.05 (-0.11%)
After-hours: Aug 15, 2025, 8:00 PM EDT
LIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 45.97 | 46.26 | 45.91 | 46.00 | 46.00 | 1.46% | 164,321 |
| Aug 14, 2025 | 45.69 | 45.69 | 45.03 | 45.34 | 45.34 | -2.37% | 327,541 |
| Aug 13, 2025 | 46.33 | 46.48 | 46.05 | 46.44 | 46.44 | 0.63% | 236,991 |
| Aug 12, 2025 | 46.02 | 46.34 | 45.47 | 46.15 | 46.15 | -0.47% | 291,828 |
| Aug 11, 2025 | 46.61 | 46.81 | 46.18 | 46.37 | 46.37 | 5.55% | 1,100,209 |
| Aug 8, 2025 | 43.28 | 43.93 | 43.27 | 43.93 | 43.93 | 2.42% | 257,880 |
| Aug 7, 2025 | 42.66 | 42.92 | 42.44 | 42.89 | 42.89 | 1.61% | 199,028 |
| Aug 6, 2025 | 42.22 | 42.25 | 42.01 | 42.21 | 42.21 | 0.02% | 271,781 |
| Aug 5, 2025 | 41.88 | 42.32 | 41.84 | 42.20 | 42.20 | 1.71% | 147,865 |
| Aug 4, 2025 | 41.25 | 41.58 | 41.22 | 41.49 | 41.49 | 1.69% | 201,986 |
| Aug 1, 2025 | 40.76 | 40.99 | 40.41 | 40.80 | 40.80 | -0.44% | 196,743 |
| Jul 31, 2025 | 41.36 | 41.62 | 40.69 | 40.98 | 40.98 | -2.41% | 363,423 |
| Jul 30, 2025 | 42.66 | 42.75 | 41.83 | 41.99 | 41.99 | -2.21% | 458,331 |
| Jul 29, 2025 | 43.27 | 43.50 | 42.80 | 42.94 | 42.94 | -0.74% | 350,223 |
| Jul 28, 2025 | 43.90 | 44.16 | 43.23 | 43.26 | 43.26 | -3.07% | 461,248 |
| Jul 25, 2025 | 44.60 | 44.64 | 44.32 | 44.63 | 44.63 | 0.34% | 308,114 |
| Jul 24, 2025 | 44.36 | 44.94 | 44.36 | 44.48 | 44.48 | 2.32% | 518,358 |
| Jul 23, 2025 | 43.62 | 43.78 | 43.25 | 43.47 | 43.47 | -1.00% | 460,063 |
| Jul 22, 2025 | 43.02 | 43.98 | 43.02 | 43.91 | 43.91 | 3.32% | 505,887 |
| Jul 21, 2025 | 42.91 | 42.91 | 42.50 | 42.50 | 42.50 | 0.83% | 941,253 |
| Jul 18, 2025 | 42.12 | 42.55 | 42.02 | 42.15 | 42.15 | 1.76% | 334,499 |
| Jul 17, 2025 | 40.43 | 41.56 | 40.02 | 41.42 | 41.42 | 4.25% | 478,301 |
| Jul 16, 2025 | 39.65 | 39.76 | 39.31 | 39.73 | 39.73 | -0.53% | 510,782 |
| Jul 15, 2025 | 40.32 | 40.45 | 39.85 | 39.94 | 39.94 | -1.50% | 199,619 |
| Jul 14, 2025 | 40.30 | 40.62 | 40.21 | 40.55 | 40.55 | 0.92% | 1,060,224 |
| Jul 11, 2025 | 40.18 | 40.29 | 40.07 | 40.18 | 40.18 | -0.20% | 166,980 |
| Jul 10, 2025 | 39.52 | 40.52 | 39.52 | 40.26 | 40.26 | 2.16% | 328,264 |
| Jul 9, 2025 | 39.52 | 39.63 | 39.18 | 39.41 | 39.41 | -0.73% | 183,240 |
| Jul 8, 2025 | 38.77 | 40.10 | 38.77 | 39.70 | 39.70 | 3.30% | 280,848 |
| Jul 7, 2025 | 38.80 | 39.01 | 38.16 | 38.43 | 38.43 | -3.32% | 370,564 |
| Jul 3, 2025 | 39.54 | 40.26 | 39.54 | 39.75 | 39.75 | 1.95% | 148,901 |
| Jul 2, 2025 | 38.46 | 39.23 | 38.46 | 38.99 | 38.99 | 1.51% | 199,090 |
| Jul 1, 2025 | 38.19 | 38.50 | 37.86 | 38.41 | 38.41 | 0.03% | 175,948 |
| Jun 30, 2025 | 38.46 | 38.59 | 38.34 | 38.40 | 38.40 | -0.36% | 138,508 |
| Jun 27, 2025 | 38.70 | 38.75 | 38.15 | 38.54 | 38.54 | -0.54% | 158,813 |
| Jun 26, 2025 | 38.37 | 39.00 | 38.35 | 38.75 | 38.61 | 1.65% | 284,017 |
| Jun 25, 2025 | 38.20 | 38.22 | 37.87 | 38.12 | 37.99 | -0.26% | 132,677 |
| Jun 24, 2025 | 37.70 | 38.35 | 37.70 | 38.22 | 38.09 | 3.77% | 257,603 |
| Jun 23, 2025 | 36.18 | 36.86 | 36.18 | 36.83 | 36.70 | 1.63% | 188,522 |
| Jun 20, 2025 | 36.50 | 36.86 | 36.11 | 36.24 | 36.11 | -1.28% | 233,564 |
| Jun 18, 2025 | 36.26 | 36.91 | 36.26 | 36.71 | 36.58 | 0.25% | 128,793 |
| Jun 17, 2025 | 37.03 | 37.08 | 36.46 | 36.62 | 36.49 | -1.27% | 260,319 |
| Jun 16, 2025 | 37.09 | 37.30 | 37.00 | 37.09 | 36.96 | 0.43% | 121,325 |
| Jun 13, 2025 | 36.90 | 37.23 | 36.84 | 36.93 | 36.80 | -1.78% | 162,951 |
| Jun 12, 2025 | 37.94 | 37.94 | 37.39 | 37.60 | 37.47 | -0.97% | 246,065 |
| Jun 11, 2025 | 38.08 | 38.39 | 37.84 | 37.97 | 37.84 | 0.58% | 193,070 |
| Jun 10, 2025 | 37.49 | 37.78 | 37.49 | 37.75 | 37.62 | 0.45% | 153,163 |
| Jun 9, 2025 | 36.91 | 37.78 | 36.91 | 37.58 | 37.45 | 0.97% | 159,515 |
| Jun 6, 2025 | 37.13 | 37.22 | 36.96 | 37.22 | 37.09 | 0.16% | 173,159 |
| Jun 5, 2025 | 37.75 | 37.75 | 36.93 | 37.16 | 37.03 | -0.03% | 250,058 |