Global X S&P Catholic Values Developed ex-US ETF (CEFA)

CEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	37.78	38.12	37.33	38.12	38.12	-3.31%	57,828
Mar 2, 2026	39.23	39.46	39.23	39.42	39.42	-1.87%	2,964
Feb 27, 2026	40.18	40.18	40.17	40.17	40.17	-0.42%	870
Feb 26, 2026	40.27	40.34	40.18	40.34	40.34	-0.17%	2,541
Feb 25, 2026	40.18	40.42	40.18	40.41	40.41	0.97%	3,007
Feb 24, 2026	39.95	40.02	39.95	40.02	40.02	0.39%	19,342
Feb 23, 2026	40.18	40.18	39.87	39.87	39.87	-0.43%	20,982
Feb 20, 2026	40.02	40.04	39.97	40.04	40.04	0.74%	1,836
Feb 19, 2026	39.71	39.75	39.71	39.75	39.75	-0.42%	1,309
Feb 18, 2026	40.21	40.21	39.88	39.92	39.92	-0.01%	2,649
Feb 17, 2026	39.99	40.04	39.92	39.92	39.92	-0.18%	65,280
Feb 13, 2026	40.17	40.17	39.99	39.99	39.99	-0.07%	18,540
Feb 12, 2026	40.38	40.38	40.02	40.02	40.02	-0.96%	821
Feb 11, 2026	40.41	40.41	40.41	40.41	40.41	0.74%	203
Feb 10, 2026	40.19	40.30	40.11	40.11	40.11	0.09%	10,708
Feb 9, 2026	39.73	40.08	39.73	40.08	40.08	1.46%	425
Feb 6, 2026	39.42	39.59	39.31	39.50	39.50	2.18%	5,122
Feb 5, 2026	38.78	38.88	38.66	38.66	38.66	-1.60%	3,962
Feb 4, 2026	39.44	39.44	39.09	39.28	39.28	0.56%	6,110
Feb 3, 2026	39.08	39.13	38.88	39.07	39.06	0.23%	4,246
Feb 2, 2026	38.86	39.04	38.86	38.98	38.98	0.53%	7,925
Jan 30, 2026	39.09	39.12	38.77	38.77	38.77	-0.89%	5,181
Jan 29, 2026	39.35	39.35	38.79	39.12	39.12	0.66%	822
Jan 28, 2026	38.85	38.95	38.74	38.86	38.86	-0.99%	21,692
Jan 27, 2026	39.11	39.29	39.11	39.25	39.25	1.64%	10,979
Jan 26, 2026	38.69	38.69	38.62	38.62	38.62	0.76%	695
Jan 23, 2026	38.06	38.38	38.06	38.33	38.33	0.35%	2,126
Jan 22, 2026	38.31	38.31	38.17	38.19	38.19	0.58%	2,738
Jan 21, 2026	38.00	38.00	37.70	37.97	37.97	0.66%	28,576
Jan 20, 2026	38.10	38.10	37.73	37.73	37.73	-1.07%	1,269
Jan 16, 2026	38.13	38.19	38.13	38.13	38.13	-	421
Jan 15, 2026	38.15	38.19	38.14	38.14	38.14	0.27%	532
Jan 14, 2026	38.10	38.10	38.03	38.03	38.03	0.34%	358
Jan 13, 2026	38.16	38.16	37.90	37.90	37.90	-0.54%	3,539
Jan 12, 2026	38.13	38.17	38.08	38.11	38.11	0.73%	4,216
Jan 9, 2026	37.71	37.94	37.71	37.83	37.83	0.98%	10,567
Jan 8, 2026	37.35	37.46	37.35	37.46	37.46	-0.15%	827
Jan 7, 2026	37.66	37.66	37.52	37.52	37.52	-0.39%	8,912
Jan 6, 2026	38.00	38.00	37.63	37.67	37.67	0.06%	4,932
Jan 5, 2026	37.65	37.65	37.65	37.65	37.65	1.03%	300
Jan 2, 2026	37.46	37.46	37.26	37.27	37.27	0.90%	709
Dec 31, 2025	36.82	37.25	36.82	36.93	36.93	-0.54%	9,866
Dec 30, 2025	37.13	37.33	37.13	37.13	37.13	-1.51%	4,167
Dec 29, 2025	38.12	38.12	37.70	37.70	37.04	-0.27%	538
Dec 26, 2025	37.78	37.81	37.78	37.81	37.14	0.13%	155
Dec 24, 2025	37.73	37.76	37.73	37.76	37.09	0.03%	828
Dec 23, 2025	37.73	37.75	37.73	37.75	37.08	0.55%	316
Dec 22, 2025	37.66	37.69	37.38	37.54	36.88	0.35%	10,882
Dec 19, 2025	37.51	37.51	37.41	37.41	36.75	0.40%	1,087
Dec 18, 2025	37.25	37.26	37.25	37.26	36.60	0.92%	531

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.