Global X ETFs Icav Global X Lithium & Battery Tech Ucits
(LITU)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$7.97
|
$8.04
|
$7.97
|
$8.14
|
1,153
|
|
21/11/2024
|
$8.19
|
$8.19
|
$8.14
|
$8.14
|
45
|
|
20/11/2024
|
$8.12
|
$8.18
|
$8.08
|
$8.08
|
8,709
|
|
19/11/2024
|
$8.09
|
$8.12
|
$8.08
|
$8.12
|
260
|
|
18/11/2024
|
$7.96
|
$8.00
|
$7.91
|
$8.00
|
221
|
|
15/11/2024
|
$7.86
|
$7.90
|
$7.77
|
$8.15
|
1,417
|
|
14/11/2024
|
$8.22
|
$8.24
|
$8.15
|
$8.15
|
990
|
|
13/11/2024
|
$8.33
|
$8.43
|
$8.33
|
$8.36
|
3,257
|
|
12/11/2024
|
$8.50
|
$8.50
|
$8.28
|
$8.32
|
1,949
|
|
11/11/2024
|
$8.32
|
$8.44
|
$8.32
|
$8.44
|
2,708
|
|
08/11/2024
|
$7.99
|
$8.13
|
$7.91
|
$7.93
|
11,288
|
|
07/11/2024
|
$7.97
|
$8.16
|
$7.95
|
$8.15
|
45
|
|
06/11/2024
|
$8.03
|
$8.18
|
$7.78
|
$7.78
|
5,785
|
|
05/11/2024
|
$8.10
|
$8.15
|
$8.10
|
$8.14
|
988
|
|
04/11/2024
|
$7.96
|
$8.00
|
$7.86
|
$7.97
|
2,654
|
|
01/11/2024
|
$7.86
|
$7.90
|
$7.85
|
$7.86
|
501
|
|
31/10/2024
|
$7.76
|
$7.88
|
$7.76
|
$7.77
|
158
|
|
30/10/2024
|
$7.98
|
$7.91
|
$7.82
|
$7.82
|
0
|
|
29/10/2024
|
$7.98
|
$8.02
|
$7.88
|
$7.98
|
28,049
|
|
28/10/2024
|
$8.00
|
$8.08
|
$7.92
|
$8.07
|
9,017
|
|
25/10/2024
|
$7.90
|
$7.96
|
$7.90
|
$7.93
|
1,019
|
|
24/10/2024
|
$7.62
|
$7.71
|
$7.50
|
$7.66
|
436
|
|
23/10/2024
|
$7.68
|
$7.74
|
$7.64
|
$7.66
|
141
|
|
22/10/2024
|
$7.68
|
$7.69
|
$7.58
|
$7.69
|
502
|
|
21/10/2024
|
$7.84
|
$7.84
|
$7.62
|
$7.62
|
5,059
|
|
18/10/2024
|
$7.79
|
$7.79
|
$7.72
|
$7.73
|
1,537
|
|
17/10/2024
|
$7.59
|
$7.78
|
$7.47
|
$7.49
|
2,583
|
|
16/10/2024
|
$7.70
|
$7.71
|
$7.44
|
$7.71
|
1,826
|
|
15/10/2024
|
$7.76
|
$7.82
|
$7.76
|
$7.77
|
1,971
|
|
14/10/2024
|
$7.94
|
$7.99
|
$7.94
|
$7.95
|
1,994
|
|
11/10/2024
|
$8.04
|
$8.04
|
$7.92
|
$8.04
|
13,501
|
|
10/10/2024
|
$8.29
|
$8.29
|
$8.03
|
$8.20
|
6,933
|
|
09/10/2024
|
$8.21
|
$8.34
|
$8.04
|
$8.34
|
25,177
|
|
08/10/2024
|
$8.51
|
$8.51
|
$8.20
|
$8.37
|
201,405
|
|
07/10/2024
|
$8.40
|
$8.73
|
$8.40
|
$8.16
|
12,682
|
|
04/10/2024
|
$8.01
|
$8.24
|
$8.01
|
$8.16
|
7,782
|
|
03/10/2024
|
$8.06
|
$8.06
|
$7.99
|
$8.04
|
6,920
|
|
02/10/2024
|
$8.10
|
$8.20
|
$8.10
|
$8.14
|
6,426
|
|
01/10/2024
|
$7.94
|
$7.96
|
$7.81
|
$7.84
|
3,343
|
|
30/09/2024
|
$8.00
|
$8.00
|
$7.86
|
$7.89
|
19,494
|
|
27/09/2024
|
$7.71
|
$8.29
|
$7.34
|
$7.68
|
8,767
|
|
26/09/2024
|
$7.24
|
$7.33
|
$7.24
|
$7.33
|
599
|
|
25/09/2024
|
$7.09
|
$7.09
|
$6.98
|
$7.04
|
540
|
|
24/09/2024
|
$6.65
|
$7.13
|
$6.95
|
$7.08
|
42
|
|
23/09/2024
|
$6.65
|
$6.72
|
$6.60
|
$6.71
|
1,751
|
|
20/09/2024
|
$6.66
|
$6.66
|
$6.63
|
$6.63
|
627
|
|
19/09/2024
|
$6.76
|
$6.79
|
$6.73
|
$6.79
|
31
|
|
18/09/2024
|
$6.70
|
$6.82
|
$6.62
|
$6.62
|
29
|
|
17/09/2024
|
$6.70
|
$6.74
|
$6.65
|
$6.69
|
3,033
|
|
16/09/2024
|
$6.73
|
$6.76
|
$6.61
|
$6.72
|
489
|
|
13/09/2024
|
$6.73
|
$6.73
|
$6.70
|
$6.75
|
118
|
|
12/09/2024
|
$6.70
|
$6.82
|
$6.70
|
$6.64
|
1,324
|
|
11/09/2024
|
$6.25
|
$6.65
|
$6.60
|
$6.64
|
4
|
|
10/09/2024
|
$6.25
|
$6.49
|
$6.22
|
$6.27
|
3,096
|
|
09/09/2024
|
$6.37
|
$6.40
|
$6.31
|
$6.35
|
922
|
|
06/09/2024
|
$6.47
|
$6.64
|
$6.33
|
$6.33
|
561
|
|
05/09/2024
|
$6.64
|
$6.66
|
$6.60
|
$6.60
|
869
|
|
04/09/2024
|
$6.62
|
$6.65
|
$6.54
|
$6.63
|
125
|
|
03/09/2024
|
$6.80
|
$6.80
|
$6.61
|
$6.61
|
2
|
|
02/09/2024
|
$6.76
|
$6.83
|
$6.76
|
$6.79
|
14
|
|
30/08/2024
|
$6.85
|
$6.89
|
$6.77
|
$6.79
|
6,108
|
|
29/08/2024
|
$6.69
|
$6.73
|
$6.69
|
$6.71
|
1,427
|
|
28/08/2024
|
$6.68
|
$6.78
|
$6.60
|
$6.60
|
1,479
|
|
27/08/2024
|
$6.75
|
$6.76
|
$6.70
|
$6.71
|
2,548
|
|
26/08/2024
|
$6.75
|
$6.78
|
$6.67
|
$6.66
|
1,601
|
|
23/08/2024
|
$6.75
|
$6.78
|
$6.67
|
$6.66
|
1,601
|
|
22/08/2024
|
$6.75
|
$6.78
|
$6.67
|
$6.66
|
1,601
|
|
21/08/2024
|
$6.68
|
$6.75
|
$6.67
|
$6.75
|
1,370
|
|
20/08/2024
|
$6.58
|
$6.59
|
$6.56
|
$6.56
|
2
|
|
19/08/2024
|
$6.58
|
$6.59
|
$6.53
|
$6.59
|
113
|
|
16/08/2024
|
$6.54
|
$6.55
|
$6.51
|
$6.52
|
413
|
|
15/08/2024
|
$6.38
|
$6.56
|
$6.35
|
$6.53
|
2,641
|
|
14/08/2024
|
$6.47
|
$6.47
|
$6.38
|
$6.40
|
2,939
|
|
13/08/2024
|
$6.30
|
$6.47
|
$6.30
|
$6.47
|
743
|
|
12/08/2024
|
$6.46
|
$6.57
|
$6.37
|
$6.37
|
1,457
|
|
09/08/2024
|
$6.50
|
$6.70
|
$6.47
|
$6.47
|
1,195
|
|
08/08/2024
|
$6.41
|
$6.50
|
$6.37
|
$6.50
|
561
|
|
07/08/2024
|
$6.45
|
$6.59
|
$6.45
|
$6.54
|
2,665
|
|
06/08/2024
|
$6.50
|
$6.50
|
$6.42
|
$6.43
|
775
|
|
05/08/2024
|
$6.46
|
$6.50
|
$6.30
|
$6.48
|
8,819
|
|
02/08/2024
|
$6.84
|
$6.84
|
$6.61
|
$6.63
|
2,788
|
|
01/08/2024
|
$7.00
|
$7.01
|
$6.89
|
$6.89
|
3,192
|
|
31/07/2024
|
$6.97
|
$7.06
|
$6.97
|
$7.03
|
5,517
|
|
30/07/2024
|
$6.87
|
$6.88
|
$6.84
|
$6.84
|
498
|
|
29/07/2024
|
$6.96
|
$6.96
|
$6.88
|
$6.89
|
16,167
|
|
26/07/2024
|
$6.98
|
$7.04
|
$6.95
|
$6.93
|
350
|
|
25/07/2024
|
$6.89
|
$6.94
|
$6.83
|
$6.93
|
231
|
|
24/07/2024
|
$6.88
|
$6.96
|
$6.86
|
$6.88
|
7,334
|
|
23/07/2024
|
$7.06
|
$7.12
|
$7.05
|
$7.05
|
427
|
|
22/07/2024
|
$7.18
|
$7.19
|
$7.11
|
$7.18
|
1,706
|
|
19/07/2024
|
$7.27
|
$7.28
|
$7.22
|
$7.22
|
428
|
|
18/07/2024
|
$7.33
|
$7.37
|
$7.31
|
$7.32
|
839
|
|
17/07/2024
|
$7.28
|
$7.35
|
$7.31
|
$7.31
|
8
|
|
16/07/2024
|
$7.28
|
$7.41
|
$7.26
|
$7.28
|
4,327
|
|
15/07/2024
|
$7.31
|
$7.42
|
$7.29
|
$7.34
|
782
|
|
12/07/2024
|
$7.32
|
$7.42
|
$7.32
|
$7.42
|
1,785
|
|
11/07/2024
|
$7.29
|
$7.38
|
$7.29
|
$7.38
|
929
|
|
10/07/2024
|
$7.15
|
$7.15
|
$7.09
|
$7.15
|
10
|
|
09/07/2024
|
$7.17
|
$7.17
|
$7.06
|
$7.08
|
454
|
|
08/07/2024
|
$7.13
|
$7.18
|
$7.13
|
$7.18
|
447
|
|
05/07/2024
|
$7.28
|
$7.28
|
$7.18
|
$7.18
|
1,458
|
|
04/07/2024
|
$7.26
|
$7.27
|
$7.26
|
$7.26
|
10
|
|
03/07/2024
|
$7.12
|
$7.27
|
$7.12
|
$7.25
|
2,259
|
|
02/07/2024
|
$6.96
|
$7.06
|
$6.96
|
$7.02
|
6,503
|
|
01/07/2024
|
$7.02
|
$7.18
|
$7.02
|
$7.05
|
2,463
|
|
28/06/2024
|
$7.03
|
$7.29
|
$6.83
|
$7.02
|
2,753
|
|
27/06/2024
|
$7.14
|
$7.16
|
$7.11
|
$7.11
|
1,292
|
|
26/06/2024
|
$7.10
|
$7.17
|
$7.10
|
$7.17
|
1,338
|
|
25/06/2024
|
$7.06
|
$7.27
|
$7.00
|
$7.00
|
2,517
|
|
24/06/2024
|
$7.10
|
$7.14
|
$7.05
|
$7.11
|
1,213
|
|
21/06/2024
|
$7.12
|
$7.17
|
$7.07
|
$7.10
|
2,764
|
|
20/06/2024
|
$7.30
|
$7.30
|
$7.20
|
$7.21
|
3,775
|
|
19/06/2024
|
$7.35
|
$7.40
|
$7.35
|
$7.40
|
1,400
|
|
18/06/2024
|
$7.37
|
$7.38
|
$7.33
|
$7.35
|
2,355
|
|
17/06/2024
|
$7.29
|
$7.38
|
$7.28
|
$7.28
|
1,282
|
|
14/06/2024
|
$7.45
|
$7.65
|
$7.25
|
$7.28
|
3,923
|
|
13/06/2024
|
$7.55
|
$7.56
|
$7.45
|
$7.46
|
3,160
|
|
12/06/2024
|
$7.59
|
$7.65
|
$7.46
|
$7.65
|
84
|
|
11/06/2024
|
$7.61
|
$7.61
|
$7.52
|
$7.52
|
939
|
|
10/06/2024
|
$7.62
|
$7.68
|
$7.59
|
$7.63
|
659
|
|
07/06/2024
|
$7.76
|
$7.90
|
$7.67
|
$7.78
|
17,173
|
|
06/06/2024
|
$8.08
|
$8.08
|
$7.78
|
$7.78
|
2,061
|
|
05/06/2024
|
$7.81
|
$7.87
|
$7.74
|
$7.87
|
2,354
|
|
04/06/2024
|
$7.86
|
$7.94
|
$7.79
|
$7.82
|
752
|
|
03/06/2024
|
$7.90
|
$7.90
|
$7.80
|
$7.80
|
793
|
|
31/05/2024
|
$7.80
|
$7.85
|
$7.75
|
$7.75
|
12,098
|
|
30/05/2024
|
$7.76
|
$7.84
|
$7.75
|
$7.84
|
1,328
|
|
29/05/2024
|
$7.87
|
$7.87
|
$7.80
|
$7.80
|
17,891
|
|
28/05/2024
|
$7.98
|
$7.98
|
$7.90
|
$7.94
|
14,808
|
|
27/05/2024
|
$7.90
|
$7.94
|
$7.87
|
$7.94
|
3,606
|