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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	80.85	81.38	81.38	81.38	80.28	23,500
November 06, 2025	82.2	81.31	81.31	82.2	81.12	83,500
November 05, 2025	82.03	82.24	82.24	82.63	82.03	20,620
November 04, 2025	82.2	81.96	81.96	82.52	81.94	30,007
November 03, 2025	83.36	82.98	82.98	83.36	82.75	35,507
October 31, 2025	83.4	82.87	82.87	83.4	82.6	24,749
October 30, 2025	83.21	82.62	82.62	83.32	82.57	32,500
October 29, 2025	83.81	83.57	83.57	83.81	83.23	13,642
October 28, 2025	83.5	83.5	83.5	83.69	83.28	20,029
October 27, 2025	82.83	83.27	83.27	83.27	82.83	17,600
October 24, 2025	82.3	82.2	82.2	82.37	82.2	6,736
October 23, 2025	81.25	81.62	81.62	81.75	81.24	17,600
October 22, 2025	81.77	81.1	81.1	81.77	80.6	21,700
October 21, 2025	81.57	81.59	81.59	81.69	81.36	21,892
October 20, 2025	81.18	81.56	81.56	81.66	81.18	22,000
October 17, 2025	79.97	80.66	80.66	80.86	79.97	20,600
October 16, 2025	81	80.17	80.17	81.21	79.81	36,700
October 15, 2025	80.96	80.72	80.72	81.36	80.49	23,200
October 14, 2025	79.71	80.45	80.45	80.86	79.47	58,102
October 13, 2025	80.32	80.54	80.54	80.69	80.09	18,800
October 10, 2025	81.56	79.23	79.23	81.75	79.23	32,600
October 09, 2025	81.65	81.5	81.5	81.71	81.21	67,100
October 08, 2025	81.44	81.61	81.61	81.66	81.23	27,840
October 07, 2025	81.69	81.12	81.12	81.69	80.97	28,700
October 06, 2025	81.36	81.47	81.47	81.57	81.36	10,022
October 03, 2025	81.4	81.26	81.26	81.68	81.25	57,000
October 02, 2025	81.46	81.25	81.25	81.46	80.98	21,600
October 01, 2025	80.78	81.16	81.16	81.25	80.57	6,685
September 30, 2025	80.77	81.06	81.06	81.09	80.57	39,014
September 29, 2025	80.98	80.77	80.77	80.98	80.65	14,200
September 26, 2025	80.24	80.62	80.62	80.67	80.17	99,600
September 25, 2025	80.12	80.22	80.22	80.34	79.87	14,992
September 24, 2025	80.96	80.65	80.65	80.96	80.47	97,130
September 23, 2025	81.42	80.89	80.89	81.42	80.75	21,600
September 22, 2025	80.81	81.32	81.32	81.36	80.78	12,900
September 19, 2025	80.75	80.97	80.97	80.97	80.61	14,200
September 18, 2025	80.41	80.57	80.57	80.85	80.41	19,900
September 17, 2025	80.14	80.08	80.08	80.42	79.83	32,000
September 16, 2025	80.63	80.28	80.28	80.63	80.18	18,800
September 15, 2025	80.28	80.35	80.35	80.44	80.26	25,259
September 12, 2025	80.12	80.02	80.02	80.17	79.98	13,100
September 11, 2025	79.75	80.04	80.04	80.06	79.75	13,310
September 10, 2025	79.71	79.37	79.37	79.71	79.2	13,900
September 09, 2025	79.16	79.17	79.17	79.18	78.92	22,817
September 08, 2025	79.13	78.99	78.99	79.17	78.86	15,800
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

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