Global X S&P Catholic Values Developed ex-U.S. ETF

CEFA
🏛️ usa →
35.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 31.78 31.78 31.69 31.69 0.0M
2021-12-30 32.14 32.14 32.14 32.14 0.0M
2021-12-29 32.86 32.86 32.56 32.56 0.0M
2021-12-28 32.94 32.94 32.57 32.57 0.0M
2021-12-27 32.96 33.16 32.89 33.16 0.0M
2021-12-23 32.70 32.70 32.57 32.57 0.0M
2021-12-22 31.83 31.83 31.83 31.83 0.0M
2021-12-21 32.02 32.03 32.02 32.03 0.0M
2021-12-20 31.71 31.71 31.63 31.63 0.0M
2021-12-16 32.29 32.29 32.19 32.19 0.0M
2021-12-15 32.20 32.20 32.20 32.20 0.0M
2021-12-14 32.07 32.07 31.79 31.79 0.0M
2021-12-13 32.11 32.11 32.11 32.11 0.0M
2021-12-10 32.06 32.28 32.06 32.28 0.0M
2021-12-09 32.44 32.44 32.28 32.28 0.0M
2021-12-08 32.15 32.15 32.15 32.15 0.0M
2021-12-06 31.95 31.95 31.95 31.95 0.0M
2021-12-03 31.52 31.52 31.46 31.46 0.0M
2021-12-02 31.80 31.80 31.59 31.59 0.0M
2021-12-01 31.45 31.45 31.30 31.30 0.0M
2021-11-30 31.22 31.22 31.22 31.22 0.0M
2021-11-29 31.81 31.81 31.72 31.75 0.0M
2021-11-26 32.16 32.19 31.72 31.72 0.0M
2021-11-24 32.35 32.35 32.35 32.35 0.0M
2021-11-23 32.50 32.59 32.50 32.59 0.0M
2021-11-22 32.90 32.90 32.64 32.64 0.0M
2021-11-19 33.24 33.24 32.86 32.86 0.0M
2021-11-18 33.09 33.09 33.08 33.08 0.0M
2021-11-17 33.04 33.05 33.03 33.03 0.0M
2021-11-16 33.53 33.53 33.08 33.08 0.0M
2021-11-15 33.34 33.34 33.16 33.16 0.0M
2021-11-12 33.25 33.25 33.23 33.23 0.0M
2021-11-11 33.07 33.07 33.04 33.04 0.0M
2021-11-10 32.90 32.90 32.90 32.90 0.0M
2021-11-09 33.34 33.34 33.34 33.34 0.0M
2021-11-08 33.44 33.45 33.44 33.45 0.0M
2021-11-05 33.46 33.46 33.46 33.46 0.0M
2021-11-04 33.34 33.37 33.34 33.37 0.0M
2021-11-03 33.28 33.39 33.28 33.39 0.0M
2021-11-02 33.33 33.33 33.14 33.14 0.0M
2021-11-01 33.20 33.25 33.20 33.25 0.0M
2021-10-29 32.88 32.89 32.87 32.87 0.0M
2021-10-28 33.16 33.16 33.14 33.14 0.0M
2021-10-26 33.14 33.14 33.01 33.01 0.0M
2021-10-25 33.18 33.31 32.90 32.90 0.0M
2021-10-22 32.96 32.96 32.96 32.96 0.0M
2021-10-21 32.63 32.76 32.63 32.71 0.0M
2021-10-20 32.97 32.97 32.97 32.97 0.0M
2021-10-19 32.80 32.85 32.80 32.85 0.0M
2021-10-18 32.56 32.56 32.56 32.56 0.0M
2021-10-15 32.75 32.75 32.75 32.75 0.0M
2021-10-14 32.53 32.54 32.53 32.54 0.0M
2021-10-13 32.14 32.14 32.11 32.11 0.0M
2021-10-12 31.96 31.96 31.84 31.84 0.0M
2021-10-11 32.11 32.11 31.96 31.96 0.0M
2021-10-08 32.02 32.02 31.90 31.90 0.0M
2021-10-07 32.02 32.06 31.92 31.92 0.0M
2021-10-06 31.43 31.59 31.14 31.59 0.0M
2021-10-05 31.97 32.04 31.97 32.04 0.0M
2021-10-04 32.22 32.22 31.71 31.71 0.0M
2021-10-01 32.08 32.08 32.08 32.08 0.0M
2021-09-30 32.17 32.17 32.05 32.14 0.0M
2021-09-29 32.26 32.26 32.18 32.18 0.0M
2021-09-28 32.90 32.90 32.26 32.26 0.0M
2021-09-27 33.33 33.33 33.01 33.01 0.0M
2021-09-24 33.46 33.46 33.06 33.06 0.0M
2021-09-23 33.20 33.36 33.16 33.16 0.0M
2021-09-22 33.20 33.20 32.98 32.98 0.0M
2021-09-21 32.84 33.00 32.84 33.00 0.0M
2021-09-20 32.95 32.95 32.29 32.55 0.0M
2021-09-17 33.40 33.40 33.29 33.29 0.0M
2021-09-16 33.46 33.64 33.46 33.55 0.0M
2021-09-15 33.57 33.64 33.57 33.64 0.0M
2021-09-14 33.57 33.57 33.55 33.55 0.0M
2021-09-13 33.71 33.71 33.68 33.69 0.0M
2021-09-10 33.47 33.47 33.47 33.47 0.0M
2021-09-09 33.53 33.53 33.53 33.53 0.0M
2021-09-08 33.57 33.57 33.56 33.56 0.0M
2021-09-07 34.15 34.15 33.81 33.81 0.0M
2021-09-03 33.83 33.83 33.83 33.83 0.0M
2021-09-02 35.89 35.89 33.47 33.48 0.0M
2021-09-01 33.48 33.48 33.41 33.41 0.0M
2021-08-31 33.05 33.05 33.05 33.05 0.0M
2021-08-30 33.09 33.09 32.93 32.93 0.0M
2021-08-27 32.75 33.05 32.75 33.05 0.0M
2021-08-26 32.76 32.76 32.58 32.75 0.0M
2021-08-25 32.93 32.93 32.82 32.82 0.0M
2021-08-24 32.91 32.91 32.81 32.81 0.0M
2021-08-23 32.77 32.77 32.61 32.61 0.0M
2021-08-20 32.41 32.41 32.33 32.33 0.0M
2021-08-19 32.23 32.25 32.23 32.25 0.0M
2021-08-17 32.70 32.70 32.64 32.66 0.0M
2021-08-16 33.27 33.27 32.86 32.86 0.0M
2021-08-13 33.14 33.14 33.14 33.14 0.0M
2021-08-12 32.94 32.94 32.94 32.94 0.0M
2021-08-11 33.01 33.01 33.01 33.01 0.0M
2021-08-10 32.79 32.79 32.79 32.79 0.0M
2021-08-09 32.77 32.77 32.72 32.72 0.0M
2021-08-06 32.79 32.79 32.78 32.78 0.0M
2021-08-05 32.84 32.84 32.80 32.80 0.0M
2021-08-04 32.70 32.70 32.70 32.70 0.0M
2021-08-03 33.12 33.12 32.73 32.73 0.0M
2021-08-02 33.05 33.05 32.48 32.48 0.0M
2021-07-30 32.31 32.31 32.31 32.31 0.0M
2021-07-29 32.99 32.99 32.59 32.59 0.0M
2021-07-28 32.38 32.38 32.29 32.29 0.0M
2021-07-27 32.12 32.16 32.12 32.16 0.0M
2021-07-26 31.80 32.36 31.80 32.36 0.0M
2021-07-23 32.31 32.31 32.31 32.31 0.0M
2021-07-22 31.78 32.06 31.78 32.06 0.0M
2021-07-21 31.78 32.03 31.78 32.03 0.0M
2021-07-20 31.50 31.50 31.50 31.50 0.0M
2021-07-19 31.41 31.41 31.41 31.41 0.0M
2021-07-16 31.92 31.92 31.79 31.79 0.0M
2021-07-15 32.16 32.16 32.12 32.12 0.0M
2021-07-14 32.33 32.45 32.33 32.45 0.0M
2021-07-13 32.35 32.37 32.35 32.36 0.0M
2021-07-12 32.50 32.53 32.45 32.49 0.0M
2021-07-09 32.18 32.38 32.18 32.38 0.0M
2021-07-08 31.76 31.76 31.73 31.73 0.0M
2021-07-07 32.31 32.31 32.27 32.27 0.0M
2021-07-06 32.34 32.34 32.09 32.09 0.0M
2021-07-02 32.29 32.32 32.29 32.32 0.0M
2021-07-01 32.14 32.20 32.14 32.20 0.0M
2021-06-30 32.16 32.16 32.08 32.08 0.0M
2021-06-29 32.47 32.47 32.46 32.46 0.0M
2021-06-28 32.79 32.79 32.79 32.79 0.0M
2021-06-24 32.87 32.96 32.87 32.96 0.0M
2021-06-23 32.53 32.53 32.53 32.53 0.0M
2021-06-22 32.76 32.78 32.71 32.78 0.0M
2021-06-21 32.76 32.79 32.76 32.79 0.0M
2021-06-18 32.50 32.50 32.34 32.34 0.0M
2021-06-17 33.49 33.49 33.10 33.10 0.0M
2021-06-16 33.55 33.55 33.28 33.28 0.0M
2021-06-15 33.91 33.91 33.49 33.49 0.0M
2021-06-14 33.29 33.29 32.58 32.60 0.0M
2021-06-11 33.29 33.29 33.29 33.29 0.0M
2021-06-10 33.25 33.32 33.25 33.32 0.0M
2021-06-09 33.29 33.29 33.29 33.29 0.0M
2021-06-08 33.41 33.43 33.41 33.43 0.0M
2021-06-07 33.82 33.82 33.42 33.42 0.0M
2021-06-04 33.20 33.33 33.20 33.32 0.0M
2021-06-03 32.97 33.03 32.97 33.03 0.0M
2021-06-02 33.18 33.18 33.18 33.18 0.0M
2021-06-01 33.60 33.60 33.07 33.07 0.0M
2021-05-28 33.06 33.06 32.40 32.40 0.0M
2021-05-27 32.94 32.94 32.40 32.40 0.0M
2021-05-26 32.86 32.86 32.40 32.40 0.0M
2021-05-25 33.00 33.00 32.40 32.40 0.0M
2021-05-24 33.18 33.18 32.40 32.40 0.0M
2021-05-21 32.85 32.85 32.40 32.40 0.0M
2021-05-20 32.40 32.40 32.40 32.40 0.0M
2021-05-19 32.00 32.00 31.95 31.99 0.0M
2021-05-18 32.65 32.66 32.49 32.49 0.0M
2021-05-17 32.22 32.26 31.95 31.95 0.0M
2021-05-13 31.95 31.95 31.95 31.95 0.0M
2021-05-12 31.97 31.97 31.71 31.71 0.0M
2021-05-11 32.14 32.14 32.14 32.14 0.0M
2021-05-10 32.80 32.82 32.80 32.82 0.0M
2021-05-07 32.98 32.98 32.83 32.83 0.0M
2021-05-06 32.69 32.69 32.45 32.45 0.0M
2021-05-05 32.57 32.57 32.20 32.33 0.0M
2021-05-04 31.76 31.76 31.76 31.76 0.0M
2021-05-03 32.28 32.28 32.28 32.28 0.0M
2021-04-30 32.55 32.55 32.01 32.01 0.0M
2021-04-29 32.44 32.50 32.44 32.50 0.0M
2021-04-28 32.68 32.68 32.53 32.53 0.0M
2021-04-27 32.50 32.50 32.50 32.50 0.0M
2021-04-26 32.80 32.80 32.36 32.36 0.0M
2021-04-23 32.37 32.37 32.37 32.37 0.0M
2021-04-22 32.15 32.15 32.07 32.07 0.0M
2021-04-21 32.16 32.16 32.05 32.05 0.0M
2021-04-20 31.73 31.73 31.73 31.73 0.0M
2021-04-19 32.57 32.57 32.35 32.35 0.0M
2021-04-16 32.32 32.40 32.32 32.40 0.0M
2021-04-15 32.28 32.28 32.21 32.21 0.0M
2021-04-14 32.04 32.04 32.00 32.00 0.0M
2021-04-13 31.81 31.97 31.81 31.97 0.0M
2021-04-12 31.77 31.77 31.77 31.77 0.0M
2021-04-09 31.62 31.91 31.62 31.91 0.0M
2021-04-08 31.80 31.80 31.80 31.80 0.0M
2021-04-07 31.57 31.60 31.57 31.60 0.0M
2021-04-06 31.61 31.61 31.58 31.58 0.0M
2021-04-05 31.88 31.88 31.88 31.88 0.0M
2021-04-01 31.33 31.46 31.33 31.46 0.0M
2021-03-31 31.19 31.19 31.19 31.19 0.0M
2021-03-30 31.15 31.15 31.14 31.14 0.0M
2021-03-29 31.32 31.32 31.23 31.23 0.0M
2021-03-26 31.00 31.36 31.00 31.36 0.0M
2021-03-25 30.76 30.92 30.76 30.92 0.0M
2021-03-23 31.15 31.15 30.88 30.88 0.0M
2021-03-22 31.40 31.40 31.27 31.27 0.0M
2021-03-19 31.38 31.38 31.31 31.31 0.0M
2021-03-18 31.33 31.33 31.33 31.33 0.0M
2021-03-17 31.51 31.51 31.05 31.51 0.0M
2021-03-16 31.77 31.77 31.32 31.32 0.0M
2021-03-15 31.32 31.34 31.32 31.34 0.0M
2021-03-12 31.30 31.30 31.30 31.30 0.0M
2021-03-11 31.22 31.22 31.17 31.17 0.0M
2021-03-10 31.02 31.02 31.02 31.02 0.0M
2021-03-09 30.88 30.88 30.88 30.88 0.0M
2021-03-08 30.84 30.84 30.46 30.46 0.0M
2021-03-05 30.33 30.62 30.33 30.62 0.0M
2021-03-04 30.90 30.90 30.41 30.41 0.0M
2021-03-03 31.01 31.01 30.82 30.82 0.0M
2021-03-02 31.38 31.38 30.98 30.98 0.0M
2021-03-01 30.99 30.99 30.99 30.99 0.0M
2021-02-26 31.00 31.16 30.52 30.52 0.0M
2021-02-25 31.59 31.59 31.09 31.09 0.0M
2021-02-24 31.60 31.60 31.54 31.54 0.0M
2021-02-23 31.52 31.52 31.52 31.52 0.0M
2021-02-22 31.77 31.77 31.59 31.59 0.0M
2021-02-19 31.67 31.81 31.63 31.70 0.0M
2021-02-18 31.45 31.69 31.45 31.69 0.0M
2021-02-17 31.67 31.76 31.67 31.76 0.0M
2021-02-16 31.52 31.75 31.52 31.75 0.0M
2021-02-12 31.58 31.58 31.58 31.58 0.0M
2021-02-11 31.33 31.39 31.33 31.39 0.0M
2021-02-10 31.20 31.21 31.13 31.13 0.0M
2021-02-09 31.19 31.20 31.19 31.20 0.0M
2021-02-08 30.73 31.04 30.73 31.04 0.0M
2021-02-05 30.77 30.77 30.77 30.77 0.0M
2021-02-04 30.38 30.52 30.38 30.52 0.0M
2021-02-03 30.35 30.54 30.35 30.54 0.0M
2021-02-02 30.14 30.46 30.14 30.46 0.0M
2021-02-01 30.29 30.29 30.15 30.15 0.0M
2021-01-29 30.12 30.12 29.77 29.77 0.0M
2021-01-28 30.59 30.59 30.59 30.59 0.0M
2021-01-27 30.33 30.33 30.21 30.21 0.0M
2021-01-26 31.27 31.27 31.00 31.00 0.0M
2021-01-25 30.80 30.86 30.80 30.86 0.0M
2021-01-22 30.81 30.93 30.81 30.93 0.0M
2021-01-21 31.08 31.08 30.94 31.03 0.0M
2021-01-20 30.86 31.01 30.86 31.01 0.0M
2021-01-19 30.70 30.78 30.70 30.78 0.0M
2021-01-15 30.55 30.55 30.55 30.55 0.0M
2021-01-14 31.07 31.10 31.07 31.10 0.0M
2021-01-13 30.88 30.93 30.86 30.86 0.0M
2021-01-12 30.81 30.81 30.81 30.81 0.0M
2021-01-11 30.84 30.88 30.84 30.88 0.0M
2021-01-08 31.19 31.19 31.19 31.19 0.0M
2021-01-07 30.88 30.88 30.88 30.88 0.0M
2021-01-06 30.81 30.87 30.81 30.87 0.0M
2021-01-05 30.56 30.56 30.49 30.49 0.0M
2021-01-04 30.94 30.94 30.15 30.15 0.0M