Global X Morningstar Capital Allocation Leaders ETF (CPTL)

NASDAQ: CPTL · Real-Time Price · USD

48.61

-0.26 (-0.54%)

At close: Sep 4, 2026, 4:00 PM EDT

48.60

-0.01 (-0.02%)

After-hours: Sep 4, 2026, 7:30 PM EDT

CPTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	48.70	48.70	48.55	48.59	48.59	-0.58%	16,087
Sep 3, 2026	48.51	48.93	48.51	48.87	48.87	0.86%	3,575
Sep 2, 2026	48.50	48.50	48.45	48.46	48.46	0.12%	2,577
Sep 1, 2026	48.51	48.55	48.36	48.40	48.40	-1.09%	1,086
Aug 31, 2026	48.81	48.94	48.81	48.93	48.93	-0.13%	2,217
Aug 28, 2026	49.02	49.02	48.99	48.99	48.99	-0.26%	438
Aug 27, 2026	48.91	49.19	48.89	49.12	49.12	0.62%	2,716
Aug 26, 2026	48.77	48.85	48.75	48.82	48.82	-0.11%	2,963
Aug 25, 2026	48.87	48.90	48.79	48.87	48.87	0.09%	2,262
Aug 24, 2026	48.83	48.89	48.72	48.83	48.83	-0.31%	2,215
Aug 21, 2026	48.98	49.04	48.98	48.98	48.98	0.53%	19,442
Aug 20, 2026	48.92	49.05	48.72	48.72	48.72	-0.85%	15,279
Aug 19, 2026	49.27	49.27	49.14	49.14	49.14	-	3,259
Aug 18, 2026	49.15	49.15	49.09	49.14	49.14	-0.46%	1,384
Aug 17, 2026	49.43	49.49	49.37	49.37	49.37	-0.37%	6,681
Aug 14, 2026	49.54	49.55	49.47	49.55	49.55	-0.28%	1,077
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