Market data

Select a section

Global X ETFs Icav Global X Lithium & Battery Tech Ucits

(LITU)
Sector: n/a
$6.46
$-0.14 -2.14
Last updated: 16:50:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $6.52 $6.52 $6.46 $6.46 306
30/05/2025 $6.66 $6.66 $6.58 $6.61 5,911
29/05/2025 $6.79 $6.81 $6.72 $6.72 505
28/05/2025 $6.76 $6.76 $6.67 $6.70 1,703
27/05/2025 $6.74 $6.74 $6.67 $6.73 1,669
26/05/2025 $6.82 $6.82 $6.75 $6.75 175
23/05/2025 $6.82 $6.82 $6.75 $6.75 175
22/05/2025 $6.88 $6.88 $6.76 $6.76 522
21/05/2025 $6.93 $6.95 $6.88 $6.92 1,518
20/05/2025 $6.82 $6.92 $6.82 $6.92 1,729
19/05/2025 $6.93 $6.93 $6.83 $6.90 834
16/05/2025 $7.00 $7.02 $6.92 $6.92 992
15/05/2025 $7.06 $7.08 $6.97 $6.97 543
14/05/2025 $7.09 $7.16 $7.03 $7.10 1,440
13/05/2025 $7.06 $7.08 $7.01 $7.06 2,050
12/05/2025 $7.06 $7.09 $6.99 $7.06 2,029
09/05/2025 $6.76 $6.79 $6.72 $6.76 1,429
08/05/2025 $6.67 $6.76 $6.67 $6.74 3,542
07/05/2025 $6.75 $6.75 $6.67 $6.67 524
06/05/2025 $6.72 $6.76 $6.65 $6.75 2,896
05/05/2025 $6.72 $6.84 $6.68 $6.73 832
02/05/2025 $6.72 $6.84 $6.68 $6.73 832
01/05/2025 $6.69 $6.71 $6.59 $6.70 726
30/04/2025 $6.64 $6.70 $6.50 $6.56 1,381
29/04/2025 $6.65 $6.67 $5.33 $6.63 2,410
28/04/2025 $6.60 $6.64 $6.57 $6.57 3,603
25/04/2025 $6.64 $6.67 $5.33 $6.62 6,565
24/04/2025 $6.50 $6.62 $6.50 $6.60 6,537
23/04/2025 $6.47 $6.62 $6.47 $6.52 103,463
22/04/2025 $6.39 $6.41 $6.30 $6.38 26,510
21/04/2025 $6.39 $6.39 $6.32 $6.32 10,260
18/04/2025 $6.39 $6.39 $6.32 $6.32 10,260
17/04/2025 $6.39 $6.39 $6.32 $6.32 10,260
16/04/2025 $6.37 $6.37 $6.32 $6.36 25
15/04/2025 $6.48 $6.49 $6.43 $6.44 99
14/04/2025 $6.47 $6.49 $6.41 $6.44 6,862
11/04/2025 $6.35 $6.35 $6.21 $6.26 1,387
10/04/2025 $6.35 $6.38 $6.14 $6.14 4,389
09/04/2025 $5.93 $5.94 $5.76 $5.86 1,074
08/04/2025 $6.04 $6.24 $5.95 $5.97 2,853
07/04/2025 $6.16 $6.28 $5.67 $6.28 8,289
04/04/2025 $6.68 $6.68 $6.24 $6.26 1,297
03/04/2025 $6.74 $6.80 $6.66 $6.66 873
02/04/2025 $6.95 $6.95 $6.85 $6.92 18,620
01/04/2025 $6.93 $6.98 $6.90 $6.98 7,107
31/03/2025 $7.02 $7.02 $6.90 $6.91 3,795
28/03/2025 $7.23 $7.23 $7.10 $7.11 960
27/03/2025 $7.26 $7.27 $7.26 $7.26 1,154
26/03/2025 $7.40 $7.40 $7.28 $7.28 679
25/03/2025 $7.34 $7.38 $7.31 $7.35 289
24/03/2025 $7.26 $7.37 $7.26 $7.32 3,158
21/03/2025 $7.26 $7.26 $7.18 $7.25 145
20/03/2025 $7.48 $7.48 $7.35 $7.35 2,425
19/03/2025 $7.49 $7.49 $7.45 $7.48 15
18/03/2025 $7.48 $7.48 $7.44 $7.45 173
17/03/2025 $7.29 $7.44 $7.29 $7.44 325
14/03/2025 $7.28 $7.33 $7.28 $7.33 39
13/03/2025 $7.21 $7.21 $7.18 $7.20 71
12/03/2025 $7.25 $7.26 $7.22 $7.24 783
11/03/2025 $7.20 $7.23 $7.16 $7.16 399
10/03/2025 $7.33 $7.33 $7.22 $7.22 1,606
07/03/2025 $7.37 $7.37 $7.30 $7.30 394
06/03/2025 $7.36 $7.39 $7.26 $7.36 1,459
05/03/2025 $7.27 $7.27 $7.21 $7.25 2,982
04/03/2025 $7.20 $7.20 $7.11 $7.11 853
03/03/2025 $7.43 $7.53 $7.43 $7.49 723
28/02/2025 $7.28 $7.36 $7.28 $7.34 1,594
27/02/2025 $7.56 $7.60 $7.54 $7.56 497
26/02/2025 $7.64 $7.70 $7.61 $7.61 53
25/02/2025 $7.62 $7.64 $7.52 $7.55 1,886
24/02/2025 $7.77 $7.77 $7.57 $7.61 407
21/02/2025 $7.78 $7.84 $7.68 $7.76 1,221
20/02/2025 $7.72 $7.72 $7.63 $7.69 133
19/02/2025 $7.70 $7.70 $7.58 $7.63 1,252
18/02/2025 $7.66 $7.66 $7.59 $7.63 1,167
17/02/2025 $7.62 $7.62 $7.60 $7.60 47
14/02/2025 $7.70 $7.70 $7.62 $7.64 119
13/02/2025 $7.51 $7.55 $7.46 $7.55 9,942
12/02/2025 $7.42 $7.42 $7.36 $7.39 859
11/02/2025 $7.28 $7.33 $7.25 $7.40 3,140
10/02/2025 $7.48 $7.50 $7.39 $7.40 9,381
07/02/2025 $7.52 $7.52 $7.43 $7.43 174
06/02/2025 $7.39 $7.41 $7.38 $7.30 2,049
05/02/2025 $7.36 $7.36 $7.27 $7.30 15,534
04/02/2025 $7.21 $7.31 $7.11 $7.17 2,179
03/02/2025 $7.10 $7.19 $7.04 $7.17 4,773
31/01/2025 $7.51 $7.51 $7.44 $7.43 64
30/01/2025 $7.45 $7.49 $7.42 $7.41 220
29/01/2025 $7.39 $7.49 $7.38 $7.41 535
28/01/2025 $7.40 $7.41 $7.27 $7.42 2,995
27/01/2025 $7.42 $7.53 $7.32 $7.42 1,410
24/01/2025 $7.53 $7.55 $7.51 $7.55 27
23/01/2025 $7.50 $7.50 $7.46 $7.48 342
22/01/2025 $7.62 $7.62 $7.57 $7.57 28,347
21/01/2025 $7.72 $7.72 $7.60 $7.64 2,285
20/01/2025 $7.79 $7.87 $7.68 $7.82 6,258
17/01/2025 $7.48 $7.65 $7.48 $7.65 2,219
16/01/2025 $7.55 $7.55 $7.50 $7.48 334
15/01/2025 $7.47 $7.56 $7.46 $7.48 886
14/01/2025 $7.49 $7.49 $7.39 $7.41 1,067
13/01/2025 $7.24 $7.24 $7.15 $7.19 1,289
10/01/2025 $7.26 $7.27 $7.16 $7.18 202
09/01/2025 $7.36 $7.36 $7.33 $7.33 19
08/01/2025 $7.42 $7.42 $7.30 $7.34 4,443
07/01/2025 $7.49 $7.49 $7.40 $7.42 283
06/01/2025 $7.35 $7.47 $7.35 $7.43 1,976
03/01/2025 $7.27 $7.27 $7.24 $7.25 1,341
02/01/2025 $7.33 $7.33 $7.21 $7.24 1,174
01/01/2025 $7.44 $7.44 $7.41 $7.41 7
31/12/2024 $7.44 $7.44 $7.41 $7.41 7
30/12/2024 $7.59 $7.59 $7.42 $7.47 2,259
27/12/2024 $7.65 $7.65 $7.50 $7.55 3,076
26/12/2024 $7.61 $7.65 $7.62 $7.62 30
25/12/2024 $7.61 $7.65 $7.62 $7.62 30
24/12/2024 $7.61 $7.65 $7.62 $7.62 30
23/12/2024 $7.61 $7.61 $7.56 $7.63 123
20/12/2024 $7.47 $7.63 $7.45 $7.63 1,367
19/12/2024 $7.63 $7.65 $7.58 $7.59 1,525
18/12/2024 $7.85 $7.85 $7.78 $7.80 2,390
17/12/2024 $7.74 $7.84 $7.74 $7.84 58
16/12/2024 $7.86 $7.86 $7.75 $7.81 2,483
13/12/2024 $7.93 $7.93 $7.84 $7.88 43
12/12/2024 $8.08 $8.11 $7.96 $8.00 371,707
11/12/2024 $7.93 $7.95 $7.90 $7.93 777
10/12/2024 $8.02 $8.03 $7.93 $7.95 1,757
09/12/2024 $8.09 $8.33 $8.09 $8.26 2,289
06/12/2024 $7.90 $7.90 $7.89 $7.90 21
05/12/2024 $7.83 $7.85 $7.78 $7.81 822
04/12/2024 $7.92 $7.92 $7.82 $7.84 1,629
03/12/2024 $8.11 $8.12 $7.98 $7.99 1,593

Market data

Select a section