Global X S&P 500 Christian Values ETF (CHRI)
NASDAQ: CHRI · Real-Time Price · USD
78.72
+0.78 (1.01%)
Nov 21, 2025, 4:00 PM EST - Market closed
CHRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 78.06 | 79.37 | 78.06 | 78.73 | 78.72 | 1.00% | 1,959 |
| Nov 20, 2025 | 80.70 | 80.70 | 77.94 | 77.94 | 77.94 | -1.58% | 262 |
| Nov 19, 2025 | 79.54 | 79.54 | 79.07 | 79.20 | 79.20 | 0.32% | 1,051 |
| Nov 18, 2025 | 79.17 | 79.45 | 78.94 | 78.94 | 78.94 | -0.76% | 911 |
| Nov 17, 2025 | 80.27 | 80.27 | 79.55 | 79.55 | 79.55 | -0.93% | 311 |
| Nov 14, 2025 | 79.98 | 80.30 | 79.98 | 80.30 | 80.30 | -0.06% | 105 |
| Nov 13, 2025 | 81.36 | 81.36 | 80.34 | 80.34 | 80.34 | -1.73% | 277 |
| Nov 12, 2025 | 81.67 | 81.84 | 81.67 | 81.76 | 81.76 | 0.03% | 2,318 |
| Nov 11, 2025 | 81.78 | 81.92 | 81.74 | 81.74 | 81.74 | 0.18% | 964 |
| Nov 10, 2025 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | 1.53% | 117 |
| Nov 7, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 0.16% | 176 |
| Nov 6, 2025 | 80.62 | 80.65 | 80.23 | 80.23 | 80.23 | -1.18% | 620 |
| Nov 5, 2025 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | 0.38% | 203 |
| Nov 4, 2025 | 81.39 | 81.39 | 80.88 | 80.88 | 80.88 | -1.28% | 401 |
| Nov 3, 2025 | 82.07 | 82.07 | 81.81 | 81.93 | 81.93 | 0.12% | 1,415 |
| Oct 31, 2025 | 82.05 | 82.05 | 81.83 | 81.83 | 81.83 | 0.35% | 290 |
| Oct 30, 2025 | 82.22 | 82.22 | 81.54 | 81.54 | 81.54 | -1.01% | 507 |
| Oct 29, 2025 | 82.67 | 82.67 | 82.38 | 82.38 | 82.38 | -0.10% | 581 |
| Oct 28, 2025 | 82.29 | 82.60 | 82.29 | 82.46 | 82.46 | 0.28% | 717 |
| Oct 27, 2025 | 81.98 | 82.22 | 81.98 | 82.22 | 82.22 | 1.24% | 1,930 |
| Oct 24, 2025 | 88.00 | 88.00 | 81.21 | 81.21 | 81.21 | 0.78% | 365 |
| Oct 23, 2025 | 80.61 | 80.61 | 80.58 | 80.58 | 80.58 | 0.63% | 118 |
| Oct 22, 2025 | 80.60 | 80.60 | 80.08 | 80.08 | 80.08 | -0.66% | 181 |
| Oct 21, 2025 | 80.60 | 80.61 | 80.60 | 80.61 | 80.61 | 0.08% | 466 |
| Oct 20, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 1.04% | 208 |
| Oct 17, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 0.65% | 6 |
| Oct 16, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.60% | 103 |
| Oct 15, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.36% | 129 |
| Oct 14, 2025 | 79.72 | 79.75 | 79.39 | 79.39 | 79.39 | -0.12% | 284 |
| Oct 13, 2025 | 79.19 | 79.58 | 79.19 | 79.49 | 79.49 | 1.59% | 387 |
| Oct 10, 2025 | 79.20 | 79.20 | 78.25 | 78.25 | 78.25 | -2.70% | 278 |
| Oct 9, 2025 | 80.44 | 80.52 | 80.42 | 80.42 | 80.42 | -0.29% | 1,174 |
| Oct 8, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 0.46% | 5 |
| Oct 7, 2025 | 80.51 | 80.51 | 80.28 | 80.28 | 80.28 | -0.29% | 234 |
| Oct 6, 2025 | 80.58 | 80.58 | 80.52 | 80.52 | 80.52 | 0.43% | 363 |
| Oct 3, 2025 | 80.42 | 80.42 | 80.17 | 80.17 | 80.17 | -0.01% | 261 |
| Oct 2, 2025 | 80.00 | 80.28 | 80.00 | 80.19 | 80.19 | 0.04% | 392 |
| Oct 1, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 0.29% | 67 |
| Sep 30, 2025 | 79.63 | 79.92 | 79.63 | 79.92 | 79.92 | 0.42% | 497 |
| Sep 29, 2025 | 79.68 | 79.81 | 79.58 | 79.58 | 79.58 | 0.21% | 1,279 |
| Sep 26, 2025 | 79.18 | 79.42 | 79.18 | 79.42 | 79.42 | 0.57% | 1,801 |
| Sep 25, 2025 | 78.79 | 78.99 | 78.72 | 78.97 | 78.97 | -0.51% | 1,719 |