Global X S&P 500 Catholic Values Custom ETF (CATH)
NASDAQ: CATH · Real-Time Price · USD
71.00
+2.31 (3.36%)
At close: May 12, 2025, 4:00 PM
70.71
-0.29 (-0.41%)
After-hours: May 12, 2025, 4:35 PM EDT
CATH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 70.95 | 71.00 | 70.29 | 71.00 | 71.00 | 3.36% | 43,211 |
| May 9, 2025 | 69.00 | 69.16 | 68.68 | 68.69 | 68.69 | -0.23% | 107,264 |
| May 8, 2025 | 68.93 | 69.47 | 68.48 | 68.85 | 68.85 | 0.70% | 225,741 |
| May 7, 2025 | 68.32 | 68.49 | 67.74 | 68.37 | 68.37 | 0.44% | 8,420 |
| May 6, 2025 | 68.08 | 68.38 | 67.97 | 68.07 | 68.07 | -0.71% | 17,198 |
| May 5, 2025 | 68.26 | 68.83 | 68.26 | 68.56 | 68.56 | -0.33% | 10,460 |
| May 2, 2025 | 68.48 | 68.99 | 68.40 | 68.79 | 68.79 | 1.39% | 15,125 |
| May 1, 2025 | 68.09 | 68.45 | 67.77 | 67.85 | 67.85 | 0.86% | 33,111 |
| Apr 30, 2025 | 66.39 | 67.32 | 65.70 | 67.27 | 67.27 | 0.19% | 19,570 |
| Apr 29, 2025 | 66.47 | 67.22 | 66.47 | 67.14 | 67.14 | 0.58% | 35,098 |
| Apr 28, 2025 | 66.89 | 66.99 | 66.07 | 66.75 | 66.75 | 0.09% | 15,397 |
| Apr 25, 2025 | 66.30 | 66.77 | 66.08 | 66.69 | 66.69 | 0.71% | 32,992 |
| Apr 24, 2025 | 64.92 | 66.26 | 64.92 | 66.22 | 66.22 | 2.16% | 26,613 |
| Apr 23, 2025 | 65.65 | 65.87 | 64.71 | 64.82 | 64.82 | 1.63% | 25,178 |
| Apr 22, 2025 | 62.81 | 64.02 | 62.81 | 63.78 | 63.78 | 2.61% | 11,550 |
| Apr 21, 2025 | 63.23 | 63.23 | 61.53 | 62.16 | 62.16 | -2.37% | 25,739 |
| Apr 17, 2025 | 63.83 | 64.23 | 63.58 | 63.67 | 63.67 | 0.13% | 16,549 |
| Apr 16, 2025 | 64.59 | 64.59 | 63.08 | 63.59 | 63.59 | -2.23% | 18,235 |
| Apr 15, 2025 | 65.26 | 65.60 | 64.94 | 65.04 | 65.04 | -0.17% | 21,442 |
| Apr 14, 2025 | 65.89 | 65.89 | 64.59 | 65.15 | 65.15 | 1.12% | 58,249 |
| Apr 11, 2025 | 63.40 | 64.62 | 62.98 | 64.43 | 64.43 | 1.62% | 21,875 |
| Apr 10, 2025 | 64.53 | 64.53 | 61.73 | 63.40 | 63.40 | -3.62% | 59,623 |
| Apr 9, 2025 | 59.46 | 66.03 | 59.46 | 65.78 | 65.78 | 9.91% | 30,152 |
| Apr 8, 2025 | 63.04 | 63.26 | 59.08 | 59.85 | 59.85 | -1.89% | 37,475 |
| Apr 7, 2025 | 59.57 | 62.70 | 58.39 | 61.00 | 61.00 | -0.31% | 205,481 |
| Apr 4, 2025 | 63.54 | 63.54 | 61.13 | 61.19 | 61.19 | -5.86% | 125,791 |
| Apr 3, 2025 | 65.79 | 66.19 | 65.00 | 65.00 | 65.00 | -4.72% | 34,924 |
| Apr 2, 2025 | 67.12 | 68.49 | 67.12 | 68.22 | 68.22 | 0.62% | 31,853 |
| Apr 1, 2025 | 67.21 | 67.89 | 66.90 | 67.80 | 67.80 | 0.38% | 21,230 |
| Mar 31, 2025 | 66.27 | 67.55 | 66.00 | 67.54 | 67.54 | 0.84% | 23,597 |
| Mar 28, 2025 | 68.29 | 68.29 | 66.96 | 66.98 | 66.98 | -2.09% | 40,201 |
| Mar 27, 2025 | 68.33 | 68.80 | 68.29 | 68.41 | 68.41 | -0.31% | 38,533 |
| Mar 26, 2025 | 69.37 | 69.48 | 68.41 | 68.62 | 68.62 | -1.15% | 44,624 |
| Mar 25, 2025 | 69.29 | 69.46 | 69.18 | 69.42 | 69.42 | 0.25% | 20,861 |
| Mar 24, 2025 | 68.85 | 69.25 | 68.85 | 69.25 | 69.25 | 1.97% | 29,572 |
| Mar 21, 2025 | 67.21 | 67.91 | 67.21 | 67.91 | 67.91 | -0.03% | 8,302 |
| Mar 20, 2025 | 67.65 | 68.50 | 67.59 | 67.93 | 67.93 | -0.23% | 19,048 |
| Mar 19, 2025 | 67.50 | 68.49 | 67.47 | 68.09 | 68.09 | 1.11% | 9,739 |
| Mar 18, 2025 | 67.74 | 67.74 | 67.19 | 67.34 | 67.34 | -1.10% | 11,892 |
| Mar 17, 2025 | 67.57 | 68.41 | 67.57 | 68.09 | 68.09 | 0.71% | 37,227 |
| Mar 14, 2025 | 66.76 | 67.64 | 66.76 | 67.61 | 67.61 | 2.22% | 21,312 |
| Mar 13, 2025 | 67.07 | 67.07 | 66.01 | 66.14 | 66.14 | -1.52% | 22,927 |
| Mar 12, 2025 | 67.63 | 67.63 | 66.60 | 67.16 | 67.16 | 0.57% | 51,217 |
| Mar 11, 2025 | 67.20 | 67.52 | 66.32 | 66.78 | 66.78 | -0.96% | 33,438 |
| Mar 10, 2025 | 68.32 | 68.32 | 66.76 | 67.43 | 67.43 | -2.75% | 390,124 |
| Mar 7, 2025 | 68.79 | 69.45 | 68.19 | 69.34 | 69.34 | 0.51% | 17,823 |
| Mar 6, 2025 | 69.48 | 69.93 | 68.75 | 68.99 | 68.99 | -1.79% | 13,918 |
| Mar 5, 2025 | 69.56 | 70.48 | 69.22 | 70.25 | 70.25 | 0.93% | 10,540 |
| Mar 4, 2025 | 69.95 | 70.50 | 68.95 | 69.60 | 69.60 | -1.25% | 24,048 |
| Mar 3, 2025 | 71.93 | 71.95 | 69.94 | 70.48 | 70.48 | -1.62% | 14,831 |