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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	82.81	82.86	82.86	83.06	82.62	52,716
December 03, 2025	82.3	82.74	82.74	82.91	82.3	66,000
December 02, 2025	82.51	82.54	82.54	82.72	82.39	13,505
December 01, 2025	82.32	82.28	82.28	82.71	82.24	40,300
November 28, 2025	82.49	82.72	82.72	82.72	82.39	14,800
November 26, 2025	82.02	82.31	82.31	82.47	82.02	4,716
November 25, 2025	80.89	81.68	81.68	81.69	80.89	14,509
November 24, 2025	80.07	80.94	80.94	81.07	80.06	19,300
November 21, 2025	79.11	79.67	79.67	80.3	78.94	12,000
November 20, 2025	81.41	78.9	78.9	81.7	78.88	14,230
November 19, 2025	79.82	80.16	80.16	80.6	79.82	16,739
November 18, 2025	79.92	79.76	79.76	80.31	79.54	19,946
November 17, 2025	81.01	80.42	80.42	81.38	80.15	14,200
November 14, 2025	80.43	81.18	81.18	81.58	80.33	39,703
November 13, 2025	82.46	81.3	81.3	82.46	81.17	28,600
November 12, 2025	83.11	82.69	82.69	83.11	82.55	25,400
November 11, 2025	82.51	82.71	82.71	82.83	82.3	15,300
November 10, 2025	82.13	82.61	82.61	82.68	81.9	18,628
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

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