Global X Morningstar Capital Allocation Leaders ETF (CPTL)
NASDAQ: CPTL · Real-Time Price · USD
49.55
-0.14 (-0.28%)
At close: Aug 14, 2026, 4:00 PM EDT
49.55
0.00 (0.00%)
After-hours: Aug 14, 2026, 4:15 PM EDT
CPTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 49.68 | 49.72 | 49.57 | 49.69 | - | - | 117 |
| Aug 13, 2026 | 49.57 | 49.85 | 49.57 | 49.69 | 49.69 | 0.23% | 3,841 |
| Aug 12, 2026 | 49.55 | 49.57 | 49.47 | 49.57 | 49.57 | 0.28% | 4,131 |
| Aug 11, 2026 | 49.67 | 49.67 | 49.38 | 49.44 | 49.44 | -0.35% | 6,999 |
| Aug 10, 2026 | 49.67 | 49.68 | 49.56 | 49.61 | 49.61 | 0.18% | 5,468 |
| Aug 7, 2026 | 49.37 | 49.52 | 49.37 | 49.52 | 49.52 | 0.55% | 3,534 |
| Aug 6, 2026 | 49.29 | 49.29 | 49.17 | 49.25 | 49.25 | -0.05% | 4,644 |
| Aug 5, 2026 | 49.52 | 49.52 | 49.24 | 49.28 | 49.28 | -0.24% | 2,930 |
| Aug 4, 2026 | 48.03 | 49.48 | 48.03 | 49.40 | 49.40 | 1.82% | 11,252 |
| Aug 3, 2026 | 48.39 | 48.52 | 48.39 | 48.52 | 48.52 | 1.13% | 4,338 |
| Jul 31, 2026 | 47.73 | 47.98 | 47.40 | 47.98 | 47.98 | 0.82% | 2,215 |
| Jul 30, 2026 | 47.17 | 47.58 | 47.10 | 47.58 | 47.58 | 1.88% | 2,499 |
| Jul 29, 2026 | 47.13 | 47.47 | 46.71 | 46.71 | 46.71 | -1.52% | 8,709 |
| Jul 28, 2026 | 47.53 | 47.53 | 47.41 | 47.43 | 47.43 | 0.25% | 2,364 |
| Jul 27, 2026 | 47.46 | 47.46 | 47.20 | 47.31 | 47.31 | -0.02% | 2,320 |
| Jul 24, 2026 | 47.34 | 47.54 | 47.24 | 47.32 | 47.32 | 0.17% | 1,431 |
| Jul 23, 2026 | 47.14 | 47.24 | 47.07 | 47.24 | 47.24 | -1.21% | 2,069 |
| Jul 22, 2026 | 47.93 | 47.93 | 47.68 | 47.81 | 47.81 | 0.11% | 19,888 |
| Jul 21, 2026 | 47.69 | 47.82 | 47.69 | 47.76 | 47.76 | 0.48% | 1,327 |
| Jul 20, 2026 | 47.61 | 47.61 | 47.50 | 47.53 | 47.53 | -0.34% | 775 |
| Jul 17, 2026 | 47.76 | 47.76 | 47.62 | 47.70 | 47.70 | -0.74% | 3,709 |
| Jul 16, 2026 | 48.05 | 48.08 | 47.99 | 48.05 | 48.05 | -0.06% | 1,094 |
| Jul 15, 2026 | 48.03 | 48.08 | 47.98 | 48.08 | 48.08 | 0.39% | 1,222 |
| Jul 14, 2026 | 47.93 | 47.93 | 47.84 | 47.89 | 47.89 | 0.11% | 1,290 |
| Jul 13, 2026 | 47.83 | 47.84 | 47.83 | 47.84 | 47.84 | -0.32% | 1,014 |
| Jul 10, 2026 | 47.69 | 48.05 | 47.69 | 48.00 | 47.99 | 0.39% | 1,463 |
| Jul 9, 2026 | 47.81 | 47.84 | 47.74 | 47.81 | 47.81 | 0.84% | 1,662 |
| Jul 8, 2026 | 47.18 | 47.41 | 47.13 | 47.41 | 47.41 | -0.43% | 1,495 |
| Jul 7, 2026 | 47.66 | 47.80 | 47.51 | 47.62 | 47.62 | -0.02% | 3,172 |
| Jul 6, 2026 | 47.36 | 47.63 | 47.36 | 47.63 | 47.63 | 0.75% | 2,745 |
| Jul 2, 2026 | 47.32 | 47.32 | 46.97 | 47.27 | 47.27 | 0.37% | 1,899 |
| Jul 1, 2026 | 46.82 | 47.33 | 46.82 | 47.10 | 47.10 | 0.24% | 3,843 |
| Jun 30, 2026 | 46.69 | 47.01 | 46.69 | 46.98 | 46.98 | 0.46% | 4,113 |
| Jun 29, 2026 | 46.90 | 46.90 | 46.57 | 46.77 | 46.76 | 0.77% | 1,714 |
| Jun 26, 2026 | 46.54 | 46.58 | 46.46 | 46.58 | 46.41 | 0.51% | 1,400 |
| Jun 25, 2026 | 46.78 | 46.78 | 46.34 | 46.34 | 46.17 | -0.43% | 1,097 |
| Jun 24, 2026 | 46.71 | 46.92 | 46.49 | 46.54 | 46.37 | -0.22% | 1,526 |
| Jun 23, 2026 | 47.11 | 47.25 | 46.60 | 46.64 | 46.47 | -0.79% | 4,260 |
| Jun 22, 2026 | 47.34 | 47.34 | 46.93 | 47.01 | 46.84 | -0.65% | 1,255 |
| Jun 18, 2026 | 47.36 | 47.36 | 47.14 | 47.32 | 47.15 | 0.82% | 1,729 |
| Jun 17, 2026 | 47.78 | 47.78 | 46.94 | 46.94 | 46.76 | -1.56% | 2,964 |
| Jun 16, 2026 | 47.84 | 47.84 | 47.68 | 47.68 | 47.51 | -0.40% | 3,729 |
| Jun 15, 2026 | 48.01 | 48.03 | 47.87 | 47.87 | 47.69 | 1.16% | 3,470 |
| Jun 12, 2026 | 47.20 | 47.35 | 47.20 | 47.32 | 47.15 | 0.42% | 1,729 |
| Jun 11, 2026 | 46.49 | 47.13 | 46.46 | 47.13 | 46.95 | 1.28% | 3,057 |
| Jun 10, 2026 | 47.26 | 47.26 | 46.53 | 46.53 | 46.36 | -1.52% | 1,403 |
| Jun 9, 2026 | 46.67 | 47.25 | 46.57 | 47.25 | 47.08 | -0.40% | 3,258 |
| Jun 8, 2026 | 47.93 | 47.93 | 47.44 | 47.44 | 47.26 | -0.14% | 9,131 |
| Jun 5, 2026 | 48.18 | 48.18 | 47.41 | 47.50 | 47.33 | -2.52% | 1,583 |
| Jun 4, 2026 | 48.47 | 48.80 | 48.47 | 48.73 | 48.55 | 0.38% | 2,573 |