Quantcast

Global X Lithium & Battery Tech ETF Historical Stock Prices

(ETF)
LIT 
$28.59
*  
0.26
0.9%
Get LIT Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading LIT now


Community Rating:
View:    LIT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.50 28.67 28.4104 28.59 140,339
04/23/2019 28.58 28.67 28.4104 28.59 140,339
04/22/2019 29.03 29.03 28.84 28.85 132,146
04/18/2019 29.2 29.21 28.96 29.06 62,550
04/17/2019 29.48 29.62 29.37 29.4 134,894
04/16/2019 29.02 29.1899 29.02 29.16 85,446
04/15/2019 29.09 29.1 28.905 28.97 91,543
04/12/2019 29.18 29.28 29.074 29.15 74,367
04/11/2019 29.27 29.36 29.035 29.1 134,733
04/10/2019 29.29 29.47 29.23 29.42 45,587
04/09/2019 29.46 29.46 29.16 29.17 102,158
04/08/2019 29.3 29.5 29.3 29.46 149,703
04/05/2019 29.21 29.34 29.1877 29.34 91,897
04/04/2019 28.9 29.2 28.9 29.18 99,539
04/03/2019 29.08 29.2601 29.04 29.13 90,964
04/02/2019 28.97 29.05 28.79 28.9 136,600
04/01/2019 28.65 28.91 28.6 28.89 112,569
03/29/2019 28.24 28.35 28.18 28.3 279,685
03/28/2019 27.84 28.0499 27.79 28 96,423
03/27/2019 27.69 27.82 27.551 27.72 121,669
03/26/2019 28 28.19 27.8 27.89 62,732
03/25/2019 27.89 27.91 27.61 27.78 90,651
03/22/2019 28.59 28.59 27.935 27.98 106,680
03/21/2019 28.35 28.85 28.32 28.77 93,157
03/20/2019 28.28 28.51 28.11 28.29 541,674
03/19/2019 28.75 28.86 28.5 28.58 97,165
03/18/2019 28.7 28.72 28.5293 28.62 89,600
03/15/2019 28.59 28.738 28.59 28.62 62,861
03/14/2019 28.7 28.74 28.42 28.48 91,387
03/13/2019 28.59 28.75 28.5 28.66 76,162
03/12/2019 28.66 28.8 28.49 28.5 168,348
03/11/2019 28.3 28.7 28.3 28.68 103,441
03/08/2019 28.18 28.3 28 28.29 155,714
03/07/2019 28.91 29 28.43 28.54 122,297
03/06/2019 29.45 29.49 29.12 29.13 154,945
03/05/2019 29.26 29.3229 29.15 29.3 78,978
03/04/2019 29.72 29.7889 29.14 29.4 247,802
03/01/2019 29.89 29.928 29.72 29.72 91,660
02/28/2019 30.27 30.46 29.89 29.93 193,147
02/27/2019 30.17 30.3413 30.07 30.32 83,916
02/26/2019 30.25 30.44 30.22 30.24 88,941
02/25/2019 30.13 30.56 30.12 30.42 144,339
02/22/2019 29.55 29.86 29.55 29.78 264,709
02/21/2019 29.53 29.75 29.4 29.62 278,722
02/20/2019 29.1 29.35 29.1 29.16 130,294
02/19/2019 28.67 29.04 28.66 28.93 159,493
02/15/2019 28.54 28.68 28.47 28.66 69,242
02/14/2019 28.37 28.52 28.35 28.39 81,031
02/13/2019 28.3 28.4835 28.3 28.38 69,553
02/12/2019 28.28 28.38 28.07 28.25 112,908
02/11/2019 28.47 28.52 28.2481 28.29 66,186
02/08/2019 28.33 28.4499 28.1 28.34 84,135
02/07/2019 28.88 28.935 28.2 28.58 80,090
02/06/2019 29.14 29.2798 29.05 29.08 76,356
02/05/2019 28.93 29.14 28.92 29.092 84,725
02/04/2019 28.85 29.0599 28.73 28.95 78,561
02/01/2019 28.65 28.9224 28.54 28.85 132,963
01/31/2019 28.29 28.58 28.1 28.46 158,649
01/30/2019 28.23 28.5185 28.07 28.44 165,412
01/29/2019 28 28.1835 28 28.135 91,474
01/28/2019 27.86 28.0799 27.8 28.07 112,631
01/25/2019 28 28.29 27.97 28.2 119,833
01/24/2019 27.6 27.84 27.6 27.69 95,576
01/23/2019 28 28 27.6 27.69 113,875
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for LIT

Research Brokers before you trade

Want to trade FX?



Smart Portfolio