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

NASDAQ: CHRI · Real-Time Price · USD

91.60

+0.19 (0.21%)

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

91.56

-0.04 (-0.05%)

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

CHRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	91.45	91.82	91.45	91.60	91.60	0.21%	1,391
Oct 19, 2026	94.91	94.91	91.40	91.41	91.41	0.44%	2,964
Oct 16, 2026	91.95	91.95	91.01	91.01	91.01	-1.15%	1,707
Oct 15, 2026	91.87	92.07	91.87	92.07	92.07	0.42%	2,456
Oct 14, 2026	92.21	92.21	91.68	91.68	91.68	-1.26%	220
Oct 13, 2026	92.76	92.91	92.76	92.85	92.85	0.08%	1,579
Oct 12, 2026	92.84	92.84	92.75	92.78	92.78	0.01%	709
Oct 9, 2026	92.69	92.77	92.63	92.77	92.77	0.57%	448
Oct 8, 2026	92.37	92.37	92.00	92.24	92.24	-0.45%	3,928
Oct 7, 2026	92.47	92.68	92.47	92.66	92.66	-0.27%	1,200
Oct 6, 2026	93.04	93.18	92.92	92.92	92.91	0.57%	3,192
Oct 5, 2026	91.91	92.60	91.91	92.39	92.39	0.74%	2,794
Oct 2, 2026	91.79	91.79	91.71	91.71	91.71	0.77%	235
Oct 1, 2026	90.67	91.13	90.67	91.01	91.01	0.07%	2,797
Sep 30, 2026	91.36	91.36	90.92	90.95	90.95	-0.06%	3,235
Sep 29, 2026	91.18	91.21	90.94	91.01	91.01	-0.16%	5,539
Sep 28, 2026	91.33	91.33	91.15	91.15	91.15	-0.76%	1,509
Sep 25, 2026	91.88	91.88	91.85	91.85	91.85	0.53%	564
Sep 24, 2026	90.99	91.42	90.98	91.37	91.37	-0.04%	3,757
Sep 23, 2026	91.40	91.40	91.40	91.40	91.40	-0.79%	63
Sep 22, 2026	92.11	92.28	92.11	92.13	92.13	0.04%	3,044
Sep 21, 2026	91.77	92.18	91.76	92.09	92.09	1.56%	1,027
Sep 18, 2026	90.39	90.68	90.37	90.68	90.68	0.10%	580
Sep 17, 2026	90.59	90.59	90.59	90.59	90.59	1.16%	167
Sep 16, 2026	90.36	90.46	89.55	89.55	89.55	-0.43%	2,729
Sep 15, 2026	90.00	90.00	89.90	89.93	89.93	-0.47%	848
Sep 14, 2026	89.56	90.49	89.56	90.36	90.36	-0.46%	895
Sep 11, 2026	90.89	90.89	90.77	90.77	90.77	0.92%	286
Sep 10, 2026	90.17	90.17	89.94	89.94	89.94	-0.60%	355
Sep 9, 2026	90.47	90.58	90.47	90.48	90.48	-0.46%	853
Sep 8, 2026	91.04	91.06	90.90	90.90	90.90	-0.65%	1,141
Sep 4, 2026	91.65	91.65	91.42	91.50	91.50	-0.33%	981
Sep 3, 2026	91.25	91.80	91.25	91.80	91.80	1.05%	602
Sep 2, 2026	90.87	90.87	90.85	90.85	90.85	0.51%	839
Sep 1, 2026	90.29	90.39	90.29	90.39	90.39	-0.86%	1,201
Aug 31, 2026	91.00	91.18	91.00	91.18	91.18	-0.26%	598
Aug 28, 2026	91.42	91.42	91.42	91.42	91.42	-0.22%	222
Aug 27, 2026	91.62	91.62	91.62	91.62	91.62	0.72%	64
Aug 26, 2026	90.89	90.97	90.89	90.97	90.97	0.04%	274
Aug 25, 2026	90.93	90.93	90.93	90.93	90.93	0.28%	111
Aug 24, 2026	90.63	90.73	90.63	90.68	90.68	-0.30%	779
Aug 21, 2026	91.00	91.05	90.95	90.95	90.95	0.50%	424
Aug 20, 2026	90.50	90.50	90.50	90.50	90.50	-0.78%	98
Aug 19, 2026	91.34	91.37	91.20	91.20	91.20	0.10%	603
Aug 18, 2026	91.75	91.75	91.11	91.11	91.11	-0.77%	170
Aug 17, 2026	91.91	91.91	91.82	91.82	91.82	-0.44%	1,041
Aug 14, 2026	92.29	92.29	92.23	92.23	92.23	-0.19%	865
Aug 13, 2026	92.24	92.41	92.16	92.41	92.40	0.69%	400
Aug 12, 2026	91.83	91.92	91.77	91.77	91.77	0.26%	650
Aug 11, 2026	91.90	91.90	91.54	91.54	91.54	-0.22%	383