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

CATH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	83.09	83.49	82.89	83.17	83.17	-0.44%	36,135
Jan 29, 2026	83.77	83.77	82.45	83.54	83.54	-0.23%	27,621
Jan 28, 2026	83.79	83.95	83.55	83.74	83.74	0.11%	36,031
Jan 27, 2026	83.43	83.75	83.38	83.64	83.64	0.38%	31,253
Jan 26, 2026	82.99	83.48	82.99	83.33	83.32	0.57%	24,226
Jan 23, 2026	82.72	82.97	82.59	82.86	82.86	0.10%	17,940
Jan 22, 2026	82.96	83.06	82.56	82.77	82.77	0.52%	28,654
Jan 21, 2026	81.83	82.76	81.54	82.34	82.34	1.06%	57,182
Jan 20, 2026	82.06	82.34	81.38	81.48	81.48	-2.14%	31,301
Jan 16, 2026	83.42	83.67	83.09	83.27	83.26	-0.02%	26,872
Jan 15, 2026	83.50	83.71	83.28	83.28	83.28	0.32%	38,570
Jan 14, 2026	83.19	83.22	82.57	83.02	83.02	-0.67%	27,712
Jan 13, 2026	83.88	83.88	83.38	83.58	83.58	-0.28%	27,772
Jan 12, 2026	83.32	83.90	83.32	83.81	83.81	0.05%	51,847
Jan 9, 2026	83.40	83.88	83.34	83.77	83.77	0.66%	22,318
Jan 8, 2026	83.09	83.26	82.91	83.22	83.22	0.01%	26,286
Jan 7, 2026	83.62	83.76	83.19	83.21	83.21	-0.38%	76,206
Jan 6, 2026	83.05	83.56	83.00	83.53	83.53	0.73%	17,768
Jan 5, 2026	82.68	83.15	82.68	82.92	82.92	0.79%	14,110
Jan 2, 2026	82.71	82.79	82.00	82.28	82.28	0.06%	19,669
Dec 31, 2025	82.90	82.90	82.18	82.23	82.23	-0.74%	11,532
Dec 30, 2025	82.81	83.03	82.81	82.84	82.84	-0.61%	54,898
Dec 29, 2025	83.35	83.53	83.22	83.35	82.95	-0.41%	16,488
Dec 26, 2025	83.74	83.80	83.61	83.69	83.29	-0.01%	14,774
Dec 24, 2025	83.46	83.74	83.42	83.70	83.30	0.36%	15,970
Dec 23, 2025	82.82	83.43	82.82	83.40	83.00	0.40%	33,331
Dec 22, 2025	83.08	83.12	82.87	83.07	82.67	0.65%	36,994
Dec 19, 2025	82.04	82.59	82.04	82.53	82.13	0.86%	78,033
Dec 18, 2025	81.93	82.33	81.73	81.83	81.43	0.79%	11,874
Dec 17, 2025	82.21	82.25	81.18	81.19	80.80	-1.11%	16,932
Dec 16, 2025	82.04	82.35	81.69	82.10	81.70	-0.25%	31,264
Dec 15, 2025	82.86	82.86	82.19	82.31	81.91	-0.21%	13,742
Dec 12, 2025	83.31	83.37	82.43	82.48	82.08	-1.19%	11,280
Dec 11, 2025	82.89	83.51	82.74	83.47	83.07	0.19%	19,602
Dec 10, 2025	82.73	83.45	82.66	83.31	82.91	0.71%	87,135
Dec 9, 2025	82.74	83.02	82.72	82.73	82.32	-0.01%	12,588
Dec 8, 2025	83.22	83.22	82.64	82.73	82.33	-0.43%	15,810
Dec 5, 2025	83.08	83.42	83.01	83.09	82.69	0.28%	24,804
Dec 4, 2025	83.01	83.01	82.58	82.86	82.46	0.15%	52,722
Dec 3, 2025	82.30	82.91	82.30	82.74	82.34	0.24%	66,009
Dec 2, 2025	82.51	82.72	82.39	82.54	82.14	0.32%	14,287
Dec 1, 2025	82.32	82.71	82.24	82.28	81.88	-0.54%	40,287
Nov 28, 2025	82.49	82.72	82.39	82.72	82.32	0.50%	14,759
Nov 26, 2025	82.02	82.47	82.02	82.31	81.91	0.78%	4,716
Nov 25, 2025	80.91	81.69	80.72	81.68	81.28	0.91%	15,235
Nov 24, 2025	80.07	81.07	80.06	80.94	80.55	1.60%	19,296
Nov 21, 2025	79.11	80.30	78.94	79.67	79.28	0.97%	11,974
Nov 20, 2025	81.41	81.70	78.88	78.90	78.52	-1.57%	14,230
Nov 19, 2025	79.82	80.60	79.82	80.16	79.77	0.50%	16,739
Nov 18, 2025	79.92	80.31	79.54	79.76	79.37	-0.82%	19,946

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.