Skip to main content
Global X Lithium & Battery Tech ETF (LIT)
NYSEARCA: LIT · Real-Time Price · USD
83.77
-1.18 (-1.39%)
At close: Apr 28, 2026, 4:00 PM EDT
83.77
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:59 PM EDT

LIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202684.3884.8783.1583.77--1.39%314,723
Apr 27, 202684.1685.1183.6284.9584.951.38%372,466
Apr 24, 202683.4783.9682.9383.7983.792.00%345,630
Apr 23, 202682.8183.3081.2782.1582.15-3.09%507,204
Apr 22, 202684.3684.9584.2384.7784.772.10%411,816
Apr 21, 202684.0884.5683.0083.0383.030.19%450,416
Apr 20, 202682.5083.1982.3082.8782.87-0.43%681,994
Apr 17, 202683.4984.1282.9183.2383.231.12%476,612
Apr 16, 202681.0382.4480.6182.3182.313.35%582,879
Apr 15, 202679.4179.7578.7179.6479.64-1.13%1,031,913
Apr 14, 202680.3080.8379.8080.5580.550.66%358,922
Apr 13, 202677.8980.1577.4380.0280.022.72%696,138
Apr 10, 202677.7578.5477.1877.9077.901.51%337,666
Apr 9, 202676.1376.9975.7176.7476.740.04%261,303
Apr 8, 202677.0377.4976.1376.7176.714.03%273,982
Apr 7, 202673.4374.0972.7473.7473.740.85%128,823
Apr 6, 202673.7274.0072.7573.1273.12-1.42%160,524
Apr 2, 202672.5475.0072.5474.1774.17-0.36%175,671
Apr 1, 202674.1575.1974.0474.4474.440.12%294,160
Mar 31, 202672.7474.4172.2674.3574.352.54%222,768
Mar 30, 202674.0274.2872.1972.5172.510.83%387,922
Mar 27, 202671.8073.0571.4671.9171.912.20%240,488
Mar 26, 202671.0371.8670.2670.3670.36-2.30%177,874
Mar 25, 202672.1672.6571.7472.0272.021.81%131,179
Mar 24, 202669.0870.8568.8570.7470.741.22%209,083
Mar 23, 202669.2170.6769.0169.8969.894.34%280,354
Mar 20, 202668.9769.4566.6066.9866.98-2.56%231,797
Mar 19, 202667.5469.1066.7068.7468.74-1.02%385,822
Mar 18, 202670.4070.7069.3969.4569.45-3.06%222,294
Mar 17, 202671.5772.1871.4471.6471.640.03%146,038
Mar 16, 202671.2872.0071.0071.6271.621.73%208,341
Mar 13, 202671.9172.6570.0870.4070.40-1.05%270,202
Mar 12, 202672.3672.3970.7471.1571.15-2.52%123,329
Mar 11, 202672.1973.2471.9872.9972.991.35%161,630
Mar 10, 202671.7873.3471.7272.0272.020.83%202,939
Mar 9, 202668.7971.5868.2471.4371.433.57%447,934
Mar 6, 202668.4769.6768.3768.9768.97-0.25%232,551
Mar 5, 202670.8870.8868.4469.1469.14-2.81%314,232
Mar 4, 202670.7271.3770.2671.1471.141.12%312,008
Mar 3, 202669.3770.7367.6170.3570.35-6.47%996,442
Mar 2, 202673.5075.3773.0875.2275.22-0.24%398,149
Feb 27, 202675.7075.9175.0775.4075.40-0.49%224,826
Feb 26, 202676.2176.6274.4475.7775.77-1.71%334,698
Feb 25, 202677.4778.0077.0577.0977.091.98%454,726
Feb 24, 202674.0775.8174.0275.5975.592.45%638,941
Feb 23, 202672.9973.8672.8073.7873.780.90%197,180
Feb 20, 202672.4073.2472.1573.1273.12-0.01%151,228
Feb 19, 202673.1773.2472.1673.1373.13-0.96%172,500
Feb 18, 202673.3674.6273.0673.8473.841.89%252,347
Feb 17, 202671.9072.8471.3772.4772.47-0.32%218,780
Feb 13, 202671.6572.9170.8372.7072.701.32%244,587
Feb 12, 202673.9674.4371.5371.7571.75-2.71%464,332
Feb 11, 202672.8473.8972.2373.7573.752.56%451,353
Feb 10, 202672.0172.1071.4071.9171.91-0.53%339,209
Feb 9, 202671.2172.3370.9572.2972.291.69%400,441
Feb 6, 202669.9071.2969.9071.0971.094.48%785,735
Feb 5, 202669.2570.0068.0268.0468.04-3.88%523,290
Feb 4, 202672.6473.0069.9270.7970.79-1.61%581,801
Feb 3, 202671.8572.3571.0071.9571.952.61%562,757
Feb 2, 202669.8870.7869.8870.1270.120.24%530,861
Jan 30, 202671.5072.1169.5769.9569.95-4.99%823,711
Jan 29, 202674.5174.6771.8573.6273.62-1.49%1,481,062
Jan 28, 202675.2375.3573.7174.7374.73-0.62%450,587
Jan 27, 202674.3975.2674.2175.2075.200.97%315,167
Jan 26, 202675.4575.8674.4074.4874.48-0.36%563,123
Jan 23, 202674.2574.9173.5674.7574.751.87%509,094
Jan 22, 202672.8573.6272.4173.3873.381.17%491,131
Jan 21, 202671.9272.6771.8072.5372.533.61%535,198
Jan 20, 202669.5370.2869.3370.0070.000.49%376,057
Jan 16, 202670.0070.0069.0769.6669.66-1.69%393,952
Jan 15, 202671.0971.5270.6670.8670.860.34%286,558
Jan 14, 202670.0070.7169.5070.6270.620.16%363,963
Jan 13, 202670.5270.8670.0270.5170.510.73%572,706
Jan 12, 202669.2970.1168.4770.0070.002.62%330,140
Jan 9, 202667.7868.3067.3368.2168.210.19%278,241
Jan 8, 202668.3068.3167.5168.0868.08-1.32%271,494
Jan 7, 202668.9069.2068.3068.9968.99-0.83%382,486
Jan 6, 202668.2469.7568.2469.5769.573.20%698,837
Jan 5, 202666.8367.6366.5867.4167.411.72%436,625
Jan 2, 202665.8866.3965.6866.2766.272.17%353,681
Dec 31, 202565.3565.3564.7664.8664.86-1.01%245,130
Dec 30, 202565.6966.0865.4465.5265.52-0.32%158,662
Dec 29, 202566.3066.5065.5565.7365.55-3.18%421,862
Dec 26, 202567.6167.9467.3767.8967.711.18%260,419
Dec 24, 202566.9467.1966.7067.1066.920.66%176,462
Dec 23, 202566.3666.8266.2366.6666.481.46%441,710
Dec 22, 202565.0265.8464.8965.7065.522.51%545,978
Dec 19, 202563.9764.4963.5464.0963.920.42%220,660
Dec 18, 202563.4064.0863.2063.8263.650.31%206,554
Dec 17, 202564.2664.8863.6063.6263.451.00%235,712
Dec 16, 202563.0063.3062.2462.9962.82-0.97%409,245
Dec 15, 202563.9264.1063.5063.6163.44-0.41%124,950
Dec 12, 202564.9965.0663.4163.8763.70-1.93%232,118
Dec 11, 202564.8465.1964.2465.1364.95-0.14%272,937
Dec 10, 202564.2465.3864.2465.2265.041.56%228,462
Dec 9, 202563.3164.5062.8164.2264.050.64%190,069
Dec 8, 202563.7664.2963.5863.8163.641.53%284,888
Dec 5, 202562.8163.4662.5662.8562.681.00%164,644
Dec 4, 202562.3862.6561.9962.2362.06-1.35%179,334
Dec 3, 202562.3063.1562.2163.0862.910.43%182,838