Global X Lithium & Battery Tech ETF (LIT)
NYSEARCA: LIT · Real-Time Price · USD
75.93
-2.52 (-3.21%)
At close: Jun 26, 2026, 4:00 PM EDT
75.85
-0.08 (-0.11%)
After-hours: Jun 26, 2026, 8:00 PM EDT
LIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 76.01 | 76.48 | 75.65 | 75.93 | 75.93 | -3.21% | 332,113 |
| Jun 25, 2026 | 79.03 | 79.28 | 78.00 | 78.45 | 78.45 | -0.58% | 225,341 |
| Jun 24, 2026 | 79.17 | 79.47 | 78.35 | 78.91 | 78.91 | 0.61% | 331,396 |
| Jun 23, 2026 | 78.65 | 79.26 | 78.01 | 78.43 | 78.43 | -5.01% | 199,392 |
| Jun 22, 2026 | 82.47 | 82.83 | 82.18 | 82.57 | 82.57 | 0.51% | 263,021 |
| Jun 18, 2026 | 82.48 | 82.82 | 81.93 | 82.15 | 82.15 | -1.11% | 279,909 |
| Jun 17, 2026 | 83.69 | 84.69 | 82.89 | 83.07 | 83.07 | -0.63% | 207,881 |
| Jun 16, 2026 | 84.00 | 84.75 | 83.39 | 83.60 | 83.60 | -0.57% | 448,220 |
| Jun 15, 2026 | 84.03 | 84.80 | 83.79 | 84.08 | 84.08 | 2.08% | 306,416 |
| Jun 12, 2026 | 81.50 | 82.77 | 81.32 | 82.37 | 82.37 | 2.02% | 267,859 |
| Jun 11, 2026 | 78.00 | 80.78 | 77.80 | 80.74 | 80.74 | 5.49% | 542,691 |
| Jun 10, 2026 | 77.65 | 78.22 | 76.36 | 76.54 | 76.54 | -2.63% | 524,360 |
| Jun 9, 2026 | 80.02 | 80.42 | 76.60 | 78.61 | 78.61 | 1.97% | 770,841 |
| Jun 8, 2026 | 78.37 | 78.71 | 77.03 | 77.09 | 77.09 | -1.55% | 3,030,722 |
| Jun 5, 2026 | 81.55 | 81.55 | 78.02 | 78.30 | 78.30 | -5.98% | 486,365 |
| Jun 4, 2026 | 83.17 | 83.57 | 82.73 | 83.28 | 83.28 | -1.86% | 245,959 |
| Jun 3, 2026 | 85.51 | 85.98 | 84.66 | 84.86 | 84.86 | -1.78% | 293,106 |
| Jun 2, 2026 | 85.69 | 86.58 | 85.46 | 86.40 | 86.40 | 0.36% | 720,104 |
| Jun 1, 2026 | 85.98 | 86.20 | 85.00 | 86.09 | 86.09 | -1.22% | 1,104,504 |
| May 29, 2026 | 87.50 | 88.04 | 87.00 | 87.15 | 87.15 | -0.40% | 232,129 |
| May 28, 2026 | 86.44 | 87.74 | 85.99 | 87.50 | 87.50 | 2.30% | 308,363 |
| May 27, 2026 | 85.36 | 85.75 | 84.88 | 85.53 | 85.53 | -0.95% | 298,939 |
| May 26, 2026 | 85.80 | 86.56 | 85.67 | 86.35 | 86.35 | 1.25% | 339,034 |
| May 22, 2026 | 85.07 | 85.64 | 84.56 | 85.28 | 85.28 | 1.07% | 719,013 |
| May 21, 2026 | 83.25 | 84.83 | 83.25 | 84.38 | 84.38 | 1.07% | 204,985 |
| May 20, 2026 | 82.50 | 83.57 | 82.20 | 83.49 | 83.49 | 2.09% | 298,215 |
| May 19, 2026 | 81.67 | 82.43 | 80.57 | 81.78 | 81.78 | -1.51% | 452,952 |
| May 18, 2026 | 84.35 | 84.81 | 82.53 | 83.03 | 83.03 | -1.25% | 501,657 |
| May 15, 2026 | 84.43 | 84.60 | 83.68 | 84.08 | 84.08 | -3.30% | 523,394 |
| May 14, 2026 | 88.20 | 88.36 | 86.86 | 86.95 | 86.95 | -2.94% | 430,750 |
| May 13, 2026 | 88.82 | 89.87 | 88.49 | 89.58 | 89.58 | 0.12% | 705,920 |
| May 12, 2026 | 88.86 | 89.73 | 87.87 | 89.47 | 89.47 | -2.35% | 1,181,609 |
| May 11, 2026 | 90.42 | 91.98 | 90.10 | 91.62 | 91.62 | 1.61% | 790,290 |
| May 8, 2026 | 89.03 | 90.23 | 89.00 | 90.17 | 90.17 | 0.92% | 760,219 |
| May 7, 2026 | 90.51 | 91.33 | 89.30 | 89.35 | 89.35 | -2.37% | 773,660 |
| May 6, 2026 | 90.04 | 91.63 | 90.02 | 91.52 | 91.52 | 3.47% | 405,207 |
| May 5, 2026 | 87.99 | 88.66 | 87.49 | 88.45 | 88.45 | 1.53% | 295,432 |
| May 4, 2026 | 88.09 | 88.26 | 86.61 | 87.12 | 87.12 | -1.80% | 257,244 |
| May 1, 2026 | 88.06 | 88.90 | 87.52 | 88.72 | 88.72 | 0.54% | 337,744 |
| Apr 30, 2026 | 86.01 | 88.34 | 86.01 | 88.24 | 88.24 | 3.73% | 522,258 |
| Apr 29, 2026 | 85.36 | 85.54 | 84.69 | 85.07 | 85.07 | 1.55% | 167,577 |
| Apr 28, 2026 | 84.38 | 84.87 | 83.15 | 83.77 | 83.77 | -1.39% | 317,658 |
| Apr 27, 2026 | 84.16 | 85.11 | 83.62 | 84.95 | 84.95 | 1.38% | 373,081 |
| Apr 24, 2026 | 83.47 | 83.96 | 82.93 | 83.79 | 83.79 | 2.00% | 346,244 |
| Apr 23, 2026 | 82.81 | 83.30 | 81.27 | 82.15 | 82.15 | -3.09% | 508,173 |
| Apr 22, 2026 | 84.36 | 84.95 | 84.23 | 84.77 | 84.77 | 2.10% | 412,173 |
| Apr 21, 2026 | 84.08 | 84.56 | 83.00 | 83.03 | 83.03 | 0.19% | 451,836 |
| Apr 20, 2026 | 82.50 | 83.19 | 82.30 | 82.87 | 82.87 | -0.43% | 682,376 |
| Apr 17, 2026 | 83.49 | 84.12 | 82.91 | 83.23 | 83.23 | 1.12% | 478,991 |
| Apr 16, 2026 | 81.03 | 82.44 | 80.61 | 82.31 | 82.31 | 3.35% | 586,510 |
| Apr 15, 2026 | 79.41 | 79.75 | 78.71 | 79.64 | 79.64 | -1.13% | 1,032,672 |
| Apr 14, 2026 | 80.30 | 80.83 | 79.80 | 80.55 | 80.55 | 0.66% | 363,213 |
| Apr 13, 2026 | 77.89 | 80.15 | 77.43 | 80.02 | 80.02 | 2.72% | 706,148 |
| Apr 10, 2026 | 77.75 | 78.54 | 77.18 | 77.90 | 77.90 | 1.51% | 338,108 |
| Apr 9, 2026 | 76.13 | 76.99 | 75.71 | 76.74 | 76.74 | 0.04% | 262,619 |
| Apr 8, 2026 | 77.03 | 77.49 | 76.13 | 76.71 | 76.71 | 4.03% | 274,960 |
| Apr 7, 2026 | 73.43 | 74.09 | 72.74 | 73.74 | 73.74 | 0.85% | 130,787 |
| Apr 6, 2026 | 73.72 | 74.00 | 72.75 | 73.12 | 73.12 | -1.42% | 160,588 |
| Apr 2, 2026 | 72.54 | 75.00 | 72.54 | 74.17 | 74.17 | -0.36% | 176,745 |
| Apr 1, 2026 | 74.15 | 75.19 | 74.04 | 74.44 | 74.44 | 0.12% | 294,206 |
| Mar 31, 2026 | 72.74 | 74.41 | 72.26 | 74.35 | 74.35 | 2.54% | 224,042 |
| Mar 30, 2026 | 74.02 | 74.28 | 72.19 | 72.51 | 72.51 | 0.83% | 388,182 |
| Mar 27, 2026 | 71.80 | 73.05 | 71.46 | 71.91 | 71.91 | 2.20% | 240,967 |
| Mar 26, 2026 | 71.03 | 71.86 | 70.26 | 70.36 | 70.36 | -2.30% | 178,097 |
| Mar 25, 2026 | 72.16 | 72.65 | 71.74 | 72.02 | 72.02 | 1.81% | 131,371 |
| Mar 24, 2026 | 69.08 | 70.85 | 68.85 | 70.74 | 70.74 | 1.22% | 209,792 |
| Mar 23, 2026 | 69.21 | 70.67 | 69.01 | 69.89 | 69.89 | 4.34% | 280,440 |
| Mar 20, 2026 | 68.97 | 69.45 | 66.60 | 66.98 | 66.98 | -2.56% | 232,105 |
| Mar 19, 2026 | 67.54 | 69.10 | 66.70 | 68.74 | 68.74 | -1.02% | 386,813 |
| Mar 18, 2026 | 70.40 | 70.70 | 69.39 | 69.45 | 69.45 | -3.06% | 223,759 |
| Mar 17, 2026 | 71.57 | 72.18 | 71.44 | 71.64 | 71.64 | 0.03% | 146,197 |
| Mar 16, 2026 | 71.28 | 72.00 | 71.00 | 71.62 | 71.62 | 1.73% | 208,520 |
| Mar 13, 2026 | 71.91 | 72.65 | 70.08 | 70.40 | 70.40 | -1.05% | 270,225 |
| Mar 12, 2026 | 72.36 | 72.39 | 70.74 | 71.15 | 71.15 | -2.52% | 124,575 |
| Mar 11, 2026 | 72.19 | 73.24 | 71.98 | 72.99 | 72.99 | 1.35% | 162,398 |
| Mar 10, 2026 | 71.78 | 73.34 | 71.72 | 72.02 | 72.02 | 0.83% | 203,069 |
| Mar 9, 2026 | 68.79 | 71.58 | 68.24 | 71.43 | 71.43 | 3.57% | 449,239 |
| Mar 6, 2026 | 68.47 | 69.67 | 68.37 | 68.97 | 68.97 | -0.25% | 233,118 |
| Mar 5, 2026 | 70.88 | 70.88 | 68.44 | 69.14 | 69.14 | -2.81% | 314,903 |
| Mar 4, 2026 | 70.72 | 71.37 | 70.26 | 71.14 | 71.14 | 1.12% | 312,407 |
| Mar 3, 2026 | 69.37 | 70.73 | 67.61 | 70.35 | 70.35 | -6.47% | 997,409 |
| Mar 2, 2026 | 73.50 | 75.37 | 73.08 | 75.22 | 75.22 | -0.24% | 398,539 |
| Feb 27, 2026 | 75.70 | 75.91 | 75.07 | 75.40 | 75.40 | -0.49% | 225,325 |
| Feb 26, 2026 | 76.21 | 76.62 | 74.44 | 75.77 | 75.77 | -1.71% | 335,229 |
| Feb 25, 2026 | 77.47 | 78.00 | 77.05 | 77.09 | 77.09 | 1.98% | 455,130 |
| Feb 24, 2026 | 74.07 | 75.81 | 74.02 | 75.59 | 75.59 | 2.45% | 644,079 |
| Feb 23, 2026 | 72.99 | 73.86 | 72.80 | 73.78 | 73.78 | 0.90% | 198,424 |
| Feb 20, 2026 | 72.40 | 73.24 | 72.15 | 73.12 | 73.12 | -0.01% | 151,813 |
| Feb 19, 2026 | 73.17 | 73.24 | 72.16 | 73.13 | 73.13 | -0.96% | 172,668 |
| Feb 18, 2026 | 73.36 | 74.62 | 73.06 | 73.84 | 73.84 | 1.89% | 270,674 |
| Feb 17, 2026 | 71.90 | 72.84 | 71.37 | 72.47 | 72.47 | -0.32% | 219,301 |
| Feb 13, 2026 | 71.65 | 72.91 | 70.83 | 72.70 | 72.70 | 1.32% | 246,248 |
| Feb 12, 2026 | 73.96 | 74.43 | 71.53 | 71.75 | 71.75 | -2.71% | 465,613 |
| Feb 11, 2026 | 72.84 | 73.89 | 72.23 | 73.75 | 73.75 | 2.56% | 462,994 |
| Feb 10, 2026 | 72.01 | 72.10 | 71.40 | 71.91 | 71.91 | -0.53% | 339,576 |
| Feb 9, 2026 | 71.21 | 72.33 | 70.95 | 72.29 | 72.29 | 1.69% | 403,961 |
| Feb 6, 2026 | 69.90 | 71.29 | 69.90 | 71.09 | 71.09 | 4.48% | 786,070 |
| Feb 5, 2026 | 69.25 | 70.00 | 68.02 | 68.04 | 68.04 | -3.88% | 529,809 |
| Feb 4, 2026 | 72.64 | 73.00 | 69.92 | 70.79 | 70.79 | -1.61% | 581,846 |
| Feb 3, 2026 | 71.85 | 72.35 | 71.00 | 71.95 | 71.95 | 2.61% | 567,297 |