Global X S&P 500 Christian Values ETF (CHRI)

NASDAQ: CHRI · Real-Time Price · USD

77.15

-1.17 (-1.49%)

At close: Mar 20, 2026, 4:00 PM EDT

77.69

+0.54 (0.70%)

After-hours: Mar 20, 2026, 4:15 PM EDT

CHRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	77.69	77.69	77.15	77.15	77.15	-1.50%	503
Mar 19, 2026	78.79	78.79	78.32	78.32	78.32	-0.27%	236
Mar 18, 2026	78.54	78.54	78.54	78.54	78.54	-1.43%	31
Mar 17, 2026	79.68	79.68	79.68	79.68	79.68	0.35%	14
Mar 16, 2026	79.69	79.69	79.40	79.40	79.40	1.04%	408
Mar 13, 2026	78.58	78.58	78.58	78.58	78.58	-0.64%	80
Mar 12, 2026	79.09	79.09	79.09	79.09	79.09	-1.55%	210
Mar 11, 2026	80.49	80.50	80.34	80.34	80.34	-0.06%	1,393
Mar 10, 2026	80.38	80.38	80.38	80.38	80.38	-0.30%	60
Mar 9, 2026	80.63	80.63	80.63	80.63	80.63	0.80%	144
Mar 6, 2026	79.99	79.99	79.99	79.99	79.99	-1.38%	212
Mar 5, 2026	81.11	81.11	81.11	81.11	81.11	-0.54%	155
Mar 4, 2026	81.07	81.55	81.07	81.55	81.55	0.80%	124
Mar 3, 2026	80.02	80.90	80.02	80.90	80.90	-0.96%	134
Mar 2, 2026	81.02	81.70	81.02	81.68	81.68	0.14%	882
Feb 27, 2026	81.36	81.57	81.36	81.57	81.57	-0.52%	555
Feb 26, 2026	82.24	82.24	81.99	81.99	81.99	-0.55%	116
Feb 25, 2026	82.26	82.44	82.26	82.44	82.44	0.84%	214
Feb 24, 2026	81.52	81.76	81.52	81.76	81.76	0.91%	159
Feb 23, 2026	81.09	81.09	81.02	81.02	81.02	-1.15%	1,667
Feb 20, 2026	81.35	81.96	81.35	81.96	81.96	0.74%	1,222
Feb 19, 2026	81.42	81.42	81.17	81.36	81.36	-0.45%	1,655
Feb 18, 2026	81.91	81.91	81.55	81.73	81.73	0.70%	1,110
Feb 17, 2026	81.00	81.24	80.50	81.16	81.16	0.14%	2,526
Feb 13, 2026	81.02	81.06	80.98	81.05	81.05	0.02%	2,933
Feb 12, 2026	81.00	81.03	81.00	81.03	81.03	-1.74%	1,933
Feb 11, 2026	82.25	82.48	82.25	82.46	82.46	0.05%	4,100
Feb 10, 2026	82.92	82.92	82.41	82.41	82.41	-0.34%	584
Feb 9, 2026	82.19	82.70	82.16	82.70	82.70	0.48%	722
Feb 6, 2026	81.56	82.30	81.56	82.30	82.30	1.99%	1,647
Feb 5, 2026	81.00	81.00	80.53	80.69	80.69	-1.11%	1,591
Feb 4, 2026	81.58	81.61	81.58	81.60	81.60	-0.65%	1,030
Feb 3, 2026	82.50	82.50	82.03	82.13	82.13	-0.86%	921
Feb 2, 2026	82.84	82.84	82.84	82.84	82.84	0.55%	31
Jan 30, 2026	82.39	82.39	82.39	82.39	82.39	-0.44%	11
Jan 29, 2026	82.10	82.75	82.10	82.75	82.75	-0.20%	553
Jan 28, 2026	82.84	82.91	82.84	82.91	82.91	-0.01%	928
Jan 27, 2026	82.92	82.92	82.92	82.92	82.92	0.45%	33
Jan 26, 2026	82.56	82.56	82.56	82.56	82.56	0.52%	74
Jan 23, 2026	82.13	82.13	82.13	82.13	82.13	0.10%	23
Jan 22, 2026	82.05	82.05	82.05	82.05	82.05	0.47%	46
Jan 21, 2026	81.78	81.78	81.67	81.67	81.67	1.18%	261
Jan 20, 2026	81.33	81.33	80.72	80.72	80.72	-2.18%	1,406
Jan 16, 2026	82.52	82.52	82.52	82.52	82.52	0.01%	83
Jan 15, 2026	82.97	82.97	82.51	82.51	82.51	0.27%	548
Jan 14, 2026	81.88	82.29	81.88	82.29	82.29	-0.55%	360
Jan 13, 2026	82.61	82.74	82.61	82.74	82.74	-0.25%	379
Jan 12, 2026	82.95	82.95	82.95	82.95	82.95	0.07%	79
Jan 9, 2026	82.89	82.89	82.89	82.89	82.89	0.69%	102
Jan 8, 2026	82.32	82.32	82.32	82.32	82.32	-0.03%	86