Global X S&P Catholic Values Developed ex-US ETF (CEFA)
NASDAQ: CEFA · Real-Time Price · USD
36.24
+0.13 (0.36%)
At close: Oct 15, 2025, 4:00 PM EDT
36.00
-0.24 (-0.67%)
After-hours: Oct 15, 2025, 5:29 PM EDT
CEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 36.37 | 36.37 | 36.11 | 36.30 | - | 0.52% | 15,590 |
| Oct 14, 2025 | 36.09 | 36.19 | 36.09 | 36.11 | 36.11 | 0.85% | 7,453 |
| Oct 13, 2025 | 35.86 | 35.86 | 35.81 | 35.81 | 35.81 | 1.07% | 421 |
| Oct 10, 2025 | 36.00 | 36.06 | 35.43 | 35.43 | 35.43 | -2.00% | 447 |
| Oct 9, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.88% | 59 |
| Oct 8, 2025 | 36.50 | 36.50 | 36.47 | 36.47 | 36.47 | 0.19% | 294 |
| Oct 7, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.00% | 121 |
| Oct 6, 2025 | 36.64 | 36.77 | 36.64 | 36.77 | 36.77 | 0.29% | 428 |
| Oct 3, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.89% | 228 |
| Oct 2, 2025 | 36.29 | 36.34 | 36.29 | 36.34 | 36.34 | 0.26% | 600 |
| Oct 1, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.70% | 139 |
| Sep 30, 2025 | 35.96 | 36.00 | 35.94 | 36.00 | 36.00 | 0.28% | 528 |
| Sep 29, 2025 | 36.00 | 36.03 | 35.89 | 35.89 | 35.89 | 0.35% | 1,128 |
| Sep 26, 2025 | 35.61 | 35.83 | 35.61 | 35.77 | 35.77 | 0.85% | 15,180 |
| Sep 25, 2025 | 35.39 | 35.50 | 35.31 | 35.47 | 35.47 | -0.71% | 7,344 |
| Sep 24, 2025 | 35.83 | 35.83 | 35.72 | 35.72 | 35.72 | -0.60% | 5,902 |
| Sep 23, 2025 | 36.18 | 36.18 | 35.94 | 35.94 | 35.94 | -0.13% | 176 |
| Sep 22, 2025 | 35.88 | 35.99 | 35.77 | 35.99 | 35.99 | 0.23% | 676 |
| Sep 19, 2025 | 35.89 | 35.91 | 35.89 | 35.91 | 35.91 | -0.54% | 542 |
| Sep 18, 2025 | 36.12 | 36.12 | 36.09 | 36.10 | 36.10 | 0.41% | 2,294 |
| Sep 17, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.40% | 122 |
| Sep 16, 2025 | 36.06 | 36.16 | 36.00 | 36.10 | 36.10 | -0.01% | 485 |
| Sep 15, 2025 | 36.01 | 36.10 | 36.01 | 36.10 | 36.10 | 0.62% | 924 |
| Sep 12, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.39% | 184 |
| Sep 11, 2025 | 35.89 | 36.02 | 35.89 | 36.02 | 36.02 | 0.87% | 267 |
| Sep 10, 2025 | 35.68 | 35.71 | 35.68 | 35.71 | 35.71 | 0.03% | 204 |
| Sep 9, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.34% | 177 |
| Sep 8, 2025 | 35.66 | 35.82 | 35.66 | 35.82 | 35.82 | 1.00% | 2,341 |
| Sep 5, 2025 | 35.65 | 35.69 | 35.46 | 35.46 | 35.46 | 0.48% | 500 |
| Sep 4, 2025 | 35.30 | 35.30 | 35.21 | 35.29 | 35.29 | 0.85% | 470 |
| Sep 3, 2025 | 35.07 | 35.07 | 34.99 | 34.99 | 34.99 | 0.15% | 428 |
| Sep 2, 2025 | 34.80 | 35.07 | 34.73 | 34.94 | 34.94 | -0.94% | 1,253 |
| Aug 29, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -0.73% | 211 |
| Aug 28, 2025 | 35.37 | 35.55 | 35.37 | 35.53 | 35.53 | 0.48% | 392 |
| Aug 27, 2025 | 35.39 | 35.39 | 35.24 | 35.36 | 35.36 | -0.28% | 754 |
| Aug 26, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.01% | 17 |
| Aug 25, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -1.24% | 228 |
| Aug 22, 2025 | 35.96 | 35.96 | 35.91 | 35.91 | 35.91 | 1.45% | 422 |
| Aug 21, 2025 | 35.48 | 35.48 | 35.39 | 35.39 | 35.39 | -0.59% | 5,244 |
| Aug 20, 2025 | 35.62 | 35.67 | 35.61 | 35.61 | 35.61 | 0.16% | 2,231 |
| Aug 19, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.27% | 244 |
| Aug 18, 2025 | 35.64 | 35.72 | 35.55 | 35.65 | 35.65 | -0.06% | 3,145 |
| Aug 15, 2025 | 35.78 | 35.81 | 35.67 | 35.67 | 35.67 | 0.50% | 2,617 |
| Aug 14, 2025 | 35.44 | 35.49 | 35.44 | 35.49 | 35.49 | -0.08% | 4,216 |
| Aug 13, 2025 | 35.31 | 35.61 | 35.31 | 35.52 | 35.52 | 0.71% | 4,115 |
| Aug 12, 2025 | 35.19 | 35.31 | 35.18 | 35.27 | 35.27 | 1.21% | 538 |
| Aug 11, 2025 | 34.94 | 35.01 | 34.84 | 34.84 | 34.84 | -0.49% | 7,700 |
| Aug 8, 2025 | 35.14 | 35.14 | 35.02 | 35.02 | 35.02 | 0.66% | 185 |
| Aug 7, 2025 | 34.94 | 35.30 | 34.79 | 34.79 | 34.79 | 0.79% | 933 |
| Aug 6, 2025 | 34.45 | 34.52 | 34.45 | 34.52 | 34.52 | 0.82% | 1,689 |