Global X S&P 500 Catholic Values Custom ETF (CATH)
NASDAQ: CATH · Real-Time Price · USD
66.98
-1.43 (-2.09%)
At close: Mar 28, 2025, 4:00 PM
68.40
+1.42 (2.12%)
After-hours: Mar 28, 2025, 4:50 PM EDT
CATH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 68.29 | 68.29 | 66.96 | 66.98 | 66.98 | -2.09% | 40,201 |
| Mar 27, 2025 | 68.33 | 68.80 | 68.29 | 68.41 | 68.41 | -0.31% | 38,533 |
| Mar 26, 2025 | 69.37 | 69.48 | 68.41 | 68.62 | 68.62 | -1.15% | 44,624 |
| Mar 25, 2025 | 69.29 | 69.46 | 69.18 | 69.42 | 69.42 | 0.25% | 20,861 |
| Mar 24, 2025 | 68.85 | 69.25 | 68.85 | 69.25 | 69.25 | 1.97% | 29,572 |
| Mar 21, 2025 | 67.21 | 67.91 | 67.21 | 67.91 | 67.91 | -0.03% | 8,302 |
| Mar 20, 2025 | 67.65 | 68.50 | 67.59 | 67.93 | 67.93 | -0.23% | 19,048 |
| Mar 19, 2025 | 67.50 | 68.49 | 67.47 | 68.09 | 68.09 | 1.11% | 9,739 |
| Mar 18, 2025 | 67.74 | 67.74 | 67.19 | 67.34 | 67.34 | -1.10% | 11,892 |
| Mar 17, 2025 | 67.57 | 68.41 | 67.57 | 68.09 | 68.09 | 0.71% | 37,227 |
| Mar 14, 2025 | 66.76 | 67.64 | 66.76 | 67.61 | 67.61 | 2.22% | 21,312 |
| Mar 13, 2025 | 67.07 | 67.07 | 66.01 | 66.14 | 66.14 | -1.52% | 22,927 |
| Mar 12, 2025 | 67.63 | 67.63 | 66.60 | 67.16 | 67.16 | 0.57% | 51,217 |
| Mar 11, 2025 | 67.20 | 67.52 | 66.32 | 66.78 | 66.78 | -0.96% | 33,438 |
| Mar 10, 2025 | 68.32 | 68.32 | 66.76 | 67.43 | 67.43 | -2.75% | 390,124 |
| Mar 7, 2025 | 68.79 | 69.45 | 68.19 | 69.34 | 69.34 | 0.51% | 17,823 |
| Mar 6, 2025 | 69.48 | 69.93 | 68.75 | 68.99 | 68.99 | -1.79% | 13,918 |
| Mar 5, 2025 | 69.56 | 70.48 | 69.22 | 70.25 | 70.25 | 0.93% | 10,540 |
| Mar 4, 2025 | 69.95 | 70.50 | 68.95 | 69.60 | 69.60 | -1.25% | 24,048 |
| Mar 3, 2025 | 71.93 | 71.95 | 69.94 | 70.48 | 70.48 | -1.62% | 14,831 |
| Feb 28, 2025 | 70.54 | 71.64 | 70.36 | 71.64 | 71.64 | 1.50% | 23,367 |
| Feb 27, 2025 | 72.01 | 72.08 | 70.51 | 70.58 | 70.58 | -1.52% | 90,604 |
| Feb 26, 2025 | 72.05 | 72.32 | 71.50 | 71.67 | 71.67 | - | 74,065 |
| Feb 25, 2025 | 72.02 | 72.22 | 71.34 | 71.67 | 71.67 | -0.69% | 23,555 |
| Feb 24, 2025 | 72.82 | 72.82 | 72.07 | 72.17 | 72.17 | -0.40% | 12,286 |
| Feb 21, 2025 | 73.86 | 73.86 | 72.44 | 72.46 | 72.46 | -1.88% | 76,975 |
| Feb 20, 2025 | 74.09 | 74.09 | 73.42 | 73.85 | 73.85 | -0.47% | 8,765 |
| Feb 19, 2025 | 73.89 | 74.21 | 73.85 | 74.20 | 74.20 | 0.28% | 26,754 |
| Feb 18, 2025 | 73.83 | 74.00 | 73.76 | 73.99 | 73.99 | 0.22% | 16,559 |
| Feb 14, 2025 | 73.93 | 73.93 | 73.70 | 73.83 | 73.83 | 0.07% | 22,757 |
| Feb 13, 2025 | 73.09 | 73.78 | 72.99 | 73.78 | 73.78 | 1.10% | 10,149 |
| Feb 12, 2025 | 72.33 | 73.01 | 72.33 | 72.98 | 72.98 | -0.16% | 14,049 |
| Feb 11, 2025 | 72.87 | 73.10 | 72.84 | 73.10 | 73.10 | -0.04% | 23,396 |
| Feb 10, 2025 | 73.09 | 73.19 | 72.89 | 73.13 | 73.13 | 0.77% | 26,571 |
| Feb 7, 2025 | 73.28 | 73.45 | 72.57 | 72.57 | 72.57 | -0.81% | 8,275 |
| Feb 6, 2025 | 73.10 | 73.22 | 72.85 | 73.16 | 73.16 | 0.14% | 104,578 |
| Feb 5, 2025 | 72.56 | 73.06 | 72.54 | 73.06 | 73.06 | 0.56% | 15,389 |
| Feb 4, 2025 | 72.25 | 72.67 | 72.23 | 72.65 | 72.65 | 0.71% | 18,792 |
| Feb 3, 2025 | 71.56 | 72.42 | 71.51 | 72.14 | 72.14 | -0.66% | 19,139 |
| Jan 31, 2025 | 73.57 | 73.73 | 72.62 | 72.62 | 72.62 | -0.78% | 16,100 |
| Jan 30, 2025 | 73.01 | 73.37 | 72.74 | 73.19 | 73.19 | 0.56% | 46,236 |
| Jan 29, 2025 | 73.05 | 73.11 | 72.66 | 72.78 | 72.78 | -0.46% | 17,293 |
| Jan 28, 2025 | 72.68 | 73.19 | 72.29 | 73.12 | 73.12 | 0.86% | 8,919 |
| Jan 27, 2025 | 71.90 | 72.56 | 71.90 | 72.50 | 72.50 | -1.52% | 68,964 |
| Jan 24, 2025 | 73.77 | 73.91 | 73.51 | 73.62 | 73.62 | -0.37% | 25,218 |
| Jan 23, 2025 | 73.38 | 73.89 | 73.38 | 73.89 | 73.89 | 0.63% | 16,406 |
| Jan 22, 2025 | 73.57 | 73.68 | 73.43 | 73.43 | 73.43 | 0.40% | 8,318 |
| Jan 21, 2025 | 72.89 | 73.14 | 72.66 | 73.14 | 73.14 | 0.84% | 29,553 |
| Jan 17, 2025 | 72.50 | 72.68 | 72.30 | 72.53 | 72.53 | 1.10% | 41,038 |
| Jan 16, 2025 | 72.04 | 72.04 | 71.65 | 71.74 | 71.74 | -0.15% | 8,470 |