Global X S&P 500 Catholic Values Custom ETF (CATH)
NASDAQ: CATH · Real-Time Price · USD
77.84
-0.01 (-0.01%)
Aug 11, 2025, 1:55 PM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 77.44 | 77.88 | 77.44 | 77.85 | 77.85 | 0.86% | 19,718 |
| Aug 7, 2025 | 77.74 | 77.74 | 76.85 | 77.18 | 77.18 | 0.06% | 20,723 |
| Aug 6, 2025 | 76.53 | 77.14 | 76.53 | 77.13 | 77.13 | 0.81% | 18,287 |
| Aug 5, 2025 | 76.88 | 76.96 | 76.41 | 76.51 | 76.51 | -0.52% | 29,359 |
| Aug 4, 2025 | 76.28 | 76.92 | 76.28 | 76.91 | 76.91 | 1.57% | 12,947 |
| Aug 1, 2025 | 76.23 | 76.23 | 75.43 | 75.73 | 75.73 | -1.64% | 26,319 |
| Jul 31, 2025 | 78.13 | 78.13 | 76.99 | 76.99 | 76.99 | -0.36% | 19,130 |
| Jul 30, 2025 | 77.48 | 77.65 | 76.97 | 77.27 | 77.27 | -0.08% | 38,835 |
| Jul 29, 2025 | 77.82 | 77.86 | 77.24 | 77.33 | 77.33 | -0.21% | 24,132 |
| Jul 28, 2025 | 77.84 | 77.84 | 77.38 | 77.50 | 77.50 | -0.18% | 89,009 |
| Jul 25, 2025 | 77.33 | 77.69 | 77.33 | 77.64 | 77.64 | 0.40% | 14,935 |
| Jul 24, 2025 | 77.28 | 77.48 | 77.27 | 77.33 | 77.33 | 0.21% | 16,192 |
| Jul 23, 2025 | 76.86 | 77.17 | 76.76 | 77.16 | 77.16 | 0.58% | 13,538 |
| Jul 22, 2025 | 76.59 | 76.72 | 76.33 | 76.72 | 76.72 | 0.19% | 16,299 |
| Jul 21, 2025 | 76.69 | 76.99 | 76.56 | 76.58 | 76.58 | 0.13% | 101,178 |
| Jul 18, 2025 | 76.72 | 76.72 | 76.37 | 76.48 | 76.48 | -0.04% | 9,516 |
| Jul 17, 2025 | 75.95 | 76.52 | 75.95 | 76.50 | 76.50 | 0.63% | 32,040 |
| Jul 16, 2025 | 75.96 | 76.03 | 75.35 | 76.03 | 76.03 | 0.24% | 90,388 |
| Jul 15, 2025 | 76.54 | 76.54 | 75.82 | 75.84 | 75.84 | -0.29% | 36,124 |
| Jul 14, 2025 | 75.90 | 76.15 | 75.71 | 76.06 | 76.06 | 0.24% | 19,562 |
| Jul 11, 2025 | 75.85 | 76.06 | 75.75 | 75.88 | 75.88 | -0.54% | 16,429 |
| Jul 10, 2025 | 76.15 | 76.39 | 75.94 | 76.29 | 76.29 | 0.24% | 50,214 |
| Jul 9, 2025 | 75.76 | 76.11 | 75.72 | 76.11 | 76.11 | 0.63% | 55,215 |
| Jul 8, 2025 | 75.72 | 75.79 | 75.51 | 75.63 | 75.63 | -0.05% | 15,747 |
| Jul 7, 2025 | 76.02 | 76.12 | 75.36 | 75.67 | 75.67 | -0.81% | 33,073 |
| Jul 3, 2025 | 75.83 | 76.34 | 75.83 | 76.29 | 76.29 | 0.94% | 50,442 |
| Jul 2, 2025 | 75.22 | 75.63 | 75.20 | 75.58 | 75.58 | 0.27% | 43,350 |
| Jul 1, 2025 | 75.29 | 75.48 | 75.11 | 75.38 | 75.38 | -0.09% | 168,679 |
| Jun 30, 2025 | 75.24 | 75.54 | 75.03 | 75.45 | 75.45 | 0.83% | 157,528 |
| Jun 27, 2025 | 74.75 | 75.05 | 74.57 | 74.83 | 74.83 | -0.01% | 35,031 |
| Jun 26, 2025 | 74.40 | 74.84 | 74.35 | 74.84 | 74.56 | 0.85% | 40,298 |
| Jun 25, 2025 | 74.38 | 74.38 | 74.05 | 74.21 | 73.93 | 0.19% | 26,280 |
| Jun 24, 2025 | 73.92 | 74.23 | 73.74 | 74.07 | 73.79 | 1.11% | 33,992 |
| Jun 23, 2025 | 72.56 | 73.33 | 72.41 | 73.26 | 72.98 | 0.87% | 21,803 |
| Jun 20, 2025 | 73.18 | 73.18 | 72.48 | 72.63 | 72.36 | -0.11% | 27,657 |
| Jun 18, 2025 | 72.86 | 73.08 | 72.64 | 72.71 | 72.43 | 0.11% | 48,409 |
| Jun 17, 2025 | 73.11 | 73.13 | 72.60 | 72.63 | 72.36 | -0.97% | 20,706 |
| Jun 16, 2025 | 73.16 | 73.50 | 73.16 | 73.34 | 73.06 | 1.13% | 9,643 |
| Jun 13, 2025 | 72.73 | 73.15 | 72.43 | 72.52 | 72.25 | -1.23% | 43,081 |
| Jun 12, 2025 | 73.07 | 73.44 | 72.93 | 73.42 | 73.14 | 0.26% | 54,476 |
| Jun 11, 2025 | 73.52 | 73.60 | 73.08 | 73.23 | 72.95 | -0.27% | 15,053 |
| Jun 10, 2025 | 73.14 | 73.43 | 72.97 | 73.43 | 73.15 | 0.55% | 9,931 |
| Jun 9, 2025 | 73.13 | 73.18 | 72.93 | 73.03 | 72.75 | 0.04% | 10,583 |
| Jun 6, 2025 | 73.07 | 73.27 | 72.89 | 73.00 | 72.72 | 0.81% | 15,053 |
| Jun 5, 2025 | 72.86 | 73.17 | 72.11 | 72.41 | 72.14 | -0.63% | 18,840 |
| Jun 4, 2025 | 73.09 | 73.09 | 72.87 | 72.87 | 72.59 | -0.01% | 24,450 |
| Jun 3, 2025 | 72.40 | 73.02 | 72.36 | 72.88 | 72.60 | 0.55% | 26,759 |
| Jun 2, 2025 | 72.00 | 72.48 | 71.75 | 72.48 | 72.21 | 0.60% | 16,675 |
| May 30, 2025 | 71.98 | 72.29 | 71.54 | 72.05 | 71.78 | -0.25% | 12,452 |
| May 29, 2025 | 72.73 | 72.73 | 71.74 | 72.23 | 71.96 | 0.40% | 23,487 |