Global X S&P 500 Catholic Values ETF - CATH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	79.44	78.76	78.76	79.44	78.55	21,387
September 04, 2025	78.52	79.02	79.02	79.02	78.41	11,500
September 03, 2025	78.27	78.38	78.38	78.38	77.98	10,102
September 02, 2025	77.83	77.97	77.97	77.97	77.28	24,673
August 29, 2025	78.92	78.44	78.44	78.92	78.29	54,516
August 28, 2025	78.75	79.01	79.01	79.04	78.66	137,400
August 27, 2025	78.59	78.76	78.76	78.83	78.5	36,600
August 26, 2025	78.29	78.59	78.59	78.6	78.23	15,314
August 25, 2025	78.48	78.32	78.32	78.6	78.29	17,600
August 22, 2025	77.64	78.56	78.56	78.75	77.64	11,300
August 21, 2025	77.42	77.36	77.36	77.58	77.34	19,433
August 20, 2025	77.81	77.71	77.71	77.91	77.16	24,200
August 19, 2025	78.42	77.93	77.93	78.46	77.88	17,131
August 18, 2025	78.43	78.46	78.46	78.46	78.3	19,300
August 15, 2025	78.66	78.41	78.41	78.66	78.39	30,634
August 14, 2025	78.42	78.76	78.76	78.76	78.42	210,043
August 13, 2025	78.76	78.73	78.73	78.86	78.48	30,800
August 12, 2025	77.95	78.55	78.55	78.55	77.95	126,434
August 11, 2025	78	77.63	77.63	78.06	77.63	15,224
August 08, 2025	77.44	77.85	77.85	77.88	77.44	19,718
August 07, 2025	77.74	77.18	77.18	77.74	76.85	20,723
August 06, 2025	76.53	77.13	77.13	77.14	76.53	18,300
August 05, 2025	76.88	76.51	76.51	76.96	76.41	29,400
August 04, 2025	76.28	76.91	76.91	76.92	76.28	12,947
August 01, 2025	76.23	75.73	75.73	76.23	75.43	26,319
July 31, 2025	78.13	76.99	76.99	78.13	76.99	19,130
July 30, 2025	77.48	77.27	77.27	77.65	76.97	38,835
July 29, 2025	77.82	77.33	77.33	77.86	77.24	24,132
July 28, 2025	77.84	77.5	77.5	77.84	77.38	89,009
July 25, 2025	77.33	77.64	77.64	77.69	77.33	14,935
July 24, 2025	77.28	77.33	77.33	77.48	77.27	16,200
July 23, 2025	76.86	77.16	77.16	77.17	76.76	13,538
July 22, 2025	76.59	76.72	76.72	76.72	76.33	16,300
July 21, 2025	76.69	76.58	76.58	76.99	76.56	101,200
July 18, 2025	76.72	76.48	76.48	76.72	76.37	9,516
July 17, 2025	75.95	76.5	76.5	76.52	75.95	32,040
July 16, 2025	75.96	76.02	76.02	76.03	75.35	90,400
July 15, 2025	76.54	75.84	75.84	76.54	75.82	36,124
July 14, 2025	75.9	76.06	76.06	76.15	75.71	19,600
July 11, 2025	75.85	75.88	75.88	76.06	75.75	16,429
July 10, 2025	76.15	76.29	76.29	76.38	75.94	50,214
July 09, 2025	75.76	76.11	76.11	76.11	75.72	55,215
July 08, 2025	75.72	75.63	75.63	75.79	75.51	15,747
July 07, 2025	76.02	75.67	75.67	76.12	75.36	33,100
July 03, 2025	75.83	76.29	76.29	76.34	75.83	50,442
July 02, 2025	75.22	75.58	75.58	75.63	75.2	43,400
July 01, 2025	75.29	75.38	75.38	75.48	75.11	168,700
June 30, 2025	75.24	75.45	75.45	75.54	75.03	157,594
June 27, 2025	74.75	74.83	74.83	75.08	74.42	34,971
June 26, 2025	74.4	74.84	74.56	74.84	74.35	40,300
June 25, 2025	74.38	74.21	73.93	74.38	74.05	26,445
June 24, 2025	73.92	74.07	73.79	74.23	73.74	34,000
June 23, 2025	72.56	73.26	72.98	73.33	72.41	21,803
June 20, 2025	73.18	72.63	72.35	73.18	72.48	27,700
June 18, 2025	72.86	72.71	72.43	73.08	72.64	48,409
June 17, 2025	73.11	72.63	72.63	73.13	72.6	20,706
June 16, 2025	73.16	73.34	73.34	73.5	73.16	9,643
June 13, 2025	72.73	72.52	72.52	73.15	72.43	43,100
June 12, 2025	73.07	73.42	73.42	73.44	72.93	54,500
June 11, 2025	73.52	73.23	73.23	73.6	73.08	15,100

Global X S&P 500 Catholic Values ETF (CATH) NASDAQ