Global X S&P Catholic Values Developed ex-US ETF (CEFA)
NASDAQ: CEFA · Real-Time Price · USD
33.18
+0.10 (0.30%)
At close: May 9, 2025, 4:00 PM
33.18
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
CEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 33.27 | 33.27 | 33.18 | 33.18 | 33.18 | 0.30% | 348 |
| May 8, 2025 | 33.13 | 33.20 | 33.05 | 33.08 | 33.08 | -0.17% | 1,601 |
| May 7, 2025 | 33.25 | 33.25 | 33.14 | 33.14 | 33.14 | -0.37% | 1,316 |
| May 6, 2025 | 33.38 | 33.39 | 33.26 | 33.26 | 33.26 | -0.26% | 1,227 |
| May 5, 2025 | 33.45 | 33.49 | 33.35 | 33.35 | 33.35 | 0.12% | 1,996 |
| May 2, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 1.84% | 258 |
| May 1, 2025 | 32.83 | 32.83 | 32.71 | 32.71 | 32.71 | -0.14% | 784 |
| Apr 30, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.07% | 316 |
| Apr 29, 2025 | 32.62 | 32.78 | 32.62 | 32.78 | 32.78 | 0.02% | 205 |
| Apr 28, 2025 | 32.56 | 32.77 | 32.56 | 32.77 | 32.77 | 0.58% | 440 |
| Apr 25, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.44% | 159 |
| Apr 24, 2025 | 32.26 | 32.44 | 32.26 | 32.44 | 32.44 | 1.27% | 13,732 |
| Apr 23, 2025 | 32.07 | 32.17 | 32.03 | 32.03 | 32.03 | 0.42% | 1,212 |
| Apr 22, 2025 | 31.77 | 32.02 | 31.77 | 31.89 | 31.89 | 2.20% | 1,779 |
| Apr 21, 2025 | 31.44 | 31.44 | 31.08 | 31.21 | 31.21 | -0.59% | 1,064 |
| Apr 17, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 1.05% | 346 |
| Apr 16, 2025 | 31.37 | 31.37 | 31.07 | 31.07 | 31.07 | -0.31% | 1,614 |
| Apr 15, 2025 | 31.37 | 31.38 | 31.17 | 31.17 | 31.17 | 0.98% | 456 |
| Apr 14, 2025 | 30.95 | 30.98 | 30.86 | 30.86 | 30.86 | 0.98% | 8,098 |
| Apr 11, 2025 | 30.30 | 30.59 | 30.30 | 30.57 | 30.57 | 2.22% | 4,202 |
| Apr 10, 2025 | 30.02 | 30.43 | 29.49 | 29.90 | 29.90 | -1.91% | 3,695 |
| Apr 9, 2025 | 28.54 | 30.48 | 28.54 | 30.48 | 30.48 | 7.46% | 856 |
| Apr 8, 2025 | 28.76 | 28.76 | 28.37 | 28.37 | 28.37 | -0.57% | 1,065 |
| Apr 7, 2025 | 29.42 | 29.42 | 28.53 | 28.53 | 28.53 | -1.97% | 867 |
| Apr 4, 2025 | 29.53 | 29.53 | 29.10 | 29.10 | 29.10 | -6.23% | 3,195 |
| Apr 3, 2025 | 31.38 | 31.41 | 31.04 | 31.04 | 31.04 | -2.68% | 1,526 |
| Apr 2, 2025 | 31.57 | 32.01 | 31.57 | 31.89 | 31.89 | 0.63% | 10,070 |
| Apr 1, 2025 | 31.86 | 31.86 | 31.49 | 31.69 | 31.69 | -5.54% | 6,808 |
| Mar 31, 2025 | 31.45 | 33.55 | 31.45 | 33.55 | 33.55 | 4.95% | 108,875 |
| Mar 28, 2025 | 32.12 | 32.12 | 31.97 | 31.97 | 31.97 | -1.07% | 10,137 |
| Mar 27, 2025 | 32.42 | 32.43 | 32.31 | 32.31 | 32.31 | 0.33% | 870 |
| Mar 26, 2025 | 32.11 | 32.21 | 32.11 | 32.21 | 32.21 | -1.34% | 360 |
| Mar 25, 2025 | 32.77 | 32.77 | 32.54 | 32.65 | 32.65 | 0.67% | 2,086 |
| Mar 24, 2025 | 32.38 | 32.51 | 32.34 | 32.43 | 32.43 | 0.16% | 1,419 |
| Mar 21, 2025 | 32.42 | 32.42 | 32.37 | 32.37 | 32.37 | -0.62% | 277 |
| Mar 20, 2025 | 32.57 | 32.65 | 32.57 | 32.58 | 32.58 | -0.73% | 1,833 |
| Mar 19, 2025 | 32.70 | 32.81 | 32.70 | 32.81 | 32.81 | 0.40% | 327 |
| Mar 18, 2025 | 32.54 | 32.68 | 32.54 | 32.68 | 32.68 | 0.03% | 348 |
| Mar 17, 2025 | 32.40 | 32.71 | 32.40 | 32.67 | 32.67 | 0.90% | 715 |
| Mar 14, 2025 | 32.28 | 32.43 | 32.28 | 32.38 | 32.38 | 2.17% | 1,269 |
| Mar 13, 2025 | 31.83 | 31.94 | 31.69 | 31.69 | 31.69 | -0.91% | 358 |
| Mar 12, 2025 | 32.16 | 32.16 | 31.98 | 31.98 | 31.98 | 0.13% | 294 |
| Mar 11, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.14% | 257 |
| Mar 10, 2025 | 32.13 | 32.13 | 31.80 | 31.98 | 31.98 | -2.26% | 6,379 |
| Mar 7, 2025 | 32.55 | 32.80 | 32.55 | 32.72 | 32.72 | 0.77% | 6,146 |
| Mar 6, 2025 | 32.62 | 32.68 | 32.47 | 32.47 | 32.47 | -1.06% | 3,933 |
| Mar 5, 2025 | 32.59 | 32.82 | 32.59 | 32.82 | 32.82 | 2.16% | 710 |
| Mar 4, 2025 | 31.74 | 32.13 | 31.74 | 32.13 | 32.13 | 0.06% | 670 |
| Mar 3, 2025 | 32.24 | 32.24 | 32.11 | 32.11 | 32.11 | 1.15% | 593 |
| Feb 28, 2025 | 31.66 | 31.78 | 31.66 | 31.74 | 31.74 | -0.12% | 532 |