Global X S&P 500 Christian Values ETF (CHRI)
NASDAQ: CHRI · Real-Time Price · USD
88.58
+0.30 (0.34%)
At close: May 22, 2026, 4:00 PM EDT
90.35
+1.77 (1.99%)
After-hours: May 22, 2026, 6:28 PM EDT
CHRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | 0.35% | 116 |
| May 21, 2026 | 88.22 | 88.28 | 88.22 | 88.28 | 88.28 | 0.15% | 215 |
| May 20, 2026 | 88.05 | 88.15 | 88.05 | 88.15 | 88.15 | 1.13% | 234 |
| May 19, 2026 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | -0.68% | 96 |
| May 18, 2026 | 87.73 | 87.75 | 87.51 | 87.75 | 87.75 | -0.29% | 1,040 |
| May 15, 2026 | 88.32 | 88.32 | 88.01 | 88.01 | 88.01 | -1.03% | 1,536 |
| May 14, 2026 | 88.97 | 88.97 | 88.93 | 88.93 | 88.93 | 0.84% | 1,325 |
| May 13, 2026 | 87.74 | 88.22 | 87.74 | 88.19 | 88.18 | 0.49% | 404 |
| May 12, 2026 | 87.12 | 87.76 | 87.09 | 87.76 | 87.76 | -0.13% | 1,135 |
| May 11, 2026 | 88.02 | 88.02 | 87.87 | 87.87 | 87.87 | 0.09% | 186 |
| May 8, 2026 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | 0.86% | 63 |
| May 7, 2026 | 87.37 | 87.39 | 87.05 | 87.05 | 87.05 | -0.42% | 970 |
| May 6, 2026 | 86.90 | 87.42 | 86.90 | 87.42 | 87.41 | 1.51% | 1,740 |
| May 5, 2026 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | 0.83% | 1,867 |
| May 4, 2026 | 85.86 | 85.86 | 85.40 | 85.40 | 85.40 | -0.49% | 973 |
| May 1, 2026 | 86.25 | 86.25 | 85.83 | 85.83 | 85.82 | 0.20% | 332 |
| Apr 30, 2026 | 85.24 | 85.65 | 85.24 | 85.65 | 85.65 | 1.05% | 109 |
| Apr 29, 2026 | 84.75 | 84.77 | 84.62 | 84.77 | 84.76 | -0.09% | 8,515 |
| Apr 28, 2026 | 84.67 | 84.84 | 84.65 | 84.84 | 84.84 | -0.56% | 315 |
| Apr 27, 2026 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | 0.16% | 106 |
| Apr 24, 2026 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | 0.87% | 77 |
| Apr 23, 2026 | 84.75 | 84.75 | 84.33 | 84.45 | 84.45 | -0.40% | 2,513 |
| Apr 22, 2026 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 1.00% | 57 |
| Apr 21, 2026 | 84.13 | 84.37 | 83.95 | 83.95 | 83.95 | -0.61% | 2,034 |
| Apr 20, 2026 | 84.54 | 84.54 | 84.44 | 84.46 | 84.46 | -0.23% | 434 |
| Apr 17, 2026 | 84.00 | 84.71 | 84.00 | 84.65 | 84.65 | 1.23% | 1,111 |
| Apr 16, 2026 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | 0.23% | 22 |
| Apr 15, 2026 | 83.00 | 83.44 | 83.00 | 83.44 | 83.44 | 0.89% | 1,094 |
| Apr 14, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 1.27% | 172 |
| Apr 13, 2026 | 81.24 | 81.67 | 81.24 | 81.67 | 81.67 | 1.04% | 731 |
| Apr 10, 2026 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | -0.11% | 29 |
| Apr 9, 2026 | 80.94 | 80.94 | 80.92 | 80.92 | 80.92 | 0.67% | 292 |
| Apr 8, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 2.60% | 93 |
| Apr 7, 2026 | 77.65 | 78.34 | 77.65 | 78.34 | 78.34 | 0.01% | 338 |
| Apr 6, 2026 | 78.14 | 78.33 | 78.10 | 78.33 | 78.33 | 0.41% | 1,487 |
| Apr 2, 2026 | 77.93 | 78.02 | 77.77 | 78.02 | 78.02 | 0.08% | 815 |
| Apr 1, 2026 | 77.95 | 77.95 | 77.92 | 77.95 | 77.95 | 0.76% | 1,006 |
| Mar 31, 2026 | 76.31 | 77.36 | 76.31 | 77.36 | 77.36 | 2.89% | 1,133 |
| Mar 30, 2026 | 76.20 | 76.20 | 75.19 | 75.19 | 75.19 | -0.50% | 5,250 |
| Mar 27, 2026 | 75.70 | 75.70 | 75.57 | 75.57 | 75.57 | -1.61% | 689 |
| Mar 26, 2026 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | -1.71% | 41 |
| Mar 25, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 0.51% | 26 |
| Mar 24, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -0.43% | 247 |
| Mar 23, 2026 | 78.41 | 78.41 | 78.09 | 78.09 | 78.09 | 1.21% | 619 |
| 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 |