Skip to main content
Global X S&P 500 Christian Values ETF (CHRI)
NASDAQ: CHRI · Real-Time Price · USD
81.99
+0.20 (0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed

CHRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202582.3082.3081.9981.9981.990.25%4,238
Dec 4, 202581.7981.7981.7981.7981.790.07%67
Dec 3, 202581.5781.7381.5781.7381.730.31%140
Dec 2, 202581.6481.6481.4881.4881.480.30%1,370
Dec 1, 202581.3981.4481.2481.2481.24-0.52%240
Nov 28, 202581.6781.6781.6781.6781.670.50%13
Nov 26, 202581.3581.3581.2681.2681.260.76%587
Nov 25, 202580.1480.6580.1480.6580.650.85%121
Nov 24, 202579.8780.0479.8779.9879.971.59%487
Nov 21, 202578.0679.3778.0678.7378.721.00%1,959
Nov 20, 202580.7080.7077.9477.9477.94-1.58%262
Nov 19, 202579.5479.5479.0779.2079.200.32%1,051
Nov 18, 202579.1779.4578.9478.9478.94-0.76%911
Nov 17, 202580.2780.2779.5579.5579.55-0.93%311
Nov 14, 202579.9880.3079.9880.3080.30-0.06%105
Nov 13, 202581.3681.3680.3480.3480.34-1.73%277
Nov 12, 202581.6781.8481.6781.7681.760.03%2,318
Nov 11, 202581.7881.9281.7481.7481.740.18%964
Nov 10, 202581.5981.5981.5981.5981.591.53%117
Nov 7, 202580.3680.3680.3680.3680.360.16%176
Nov 6, 202580.6280.6580.2380.2380.23-1.18%620
Nov 5, 202581.1981.1981.1981.1981.190.38%203
Nov 4, 202581.3981.3980.8880.8880.88-1.28%401
Nov 3, 202582.0782.0781.8181.9381.930.12%1,415
Oct 31, 202582.0582.0581.8381.8381.830.35%290
Oct 30, 202582.2282.2281.5481.5481.54-1.01%507
Oct 29, 202582.6782.6782.3882.3882.38-0.10%581
Oct 28, 202582.2982.6082.2982.4682.460.28%717
Oct 27, 202581.9882.2281.9882.2282.221.24%1,930
Oct 24, 202588.0088.0081.2181.2181.210.78%365
Oct 23, 202580.6180.6180.5880.5880.580.63%118
Oct 22, 202580.6080.6080.0880.0880.08-0.66%181
Oct 21, 202580.6080.6180.6080.6180.610.08%466
Oct 20, 202580.5580.5580.5580.5580.551.04%208
Oct 17, 202579.7279.7279.7279.7279.720.65%6
Oct 16, 202579.2079.2079.2079.2079.20-0.60%103
Oct 15, 202579.6879.6879.6879.6879.680.36%129
Oct 14, 202579.7279.7579.3979.3979.39-0.12%284
Oct 13, 202579.1979.5879.1979.4979.491.59%387
Oct 10, 202579.2079.2078.2578.2578.25-2.70%278
Oct 9, 202580.4480.5280.4280.4280.42-0.29%1,174
Oct 8, 202580.6580.6580.6580.6580.650.46%5
Oct 7, 202580.5180.5180.2880.2880.28-0.29%234
Oct 6, 202580.5880.5880.5280.5280.520.43%363
Oct 3, 202580.4280.4280.1780.1780.17-0.01%261
Oct 2, 202580.0080.2880.0080.1980.190.04%392
Oct 1, 202580.1580.1580.1580.1580.150.29%67
Sep 30, 202579.6379.9279.6379.9279.920.42%497
Sep 29, 202579.6879.8179.5879.5879.580.21%1,279
Sep 26, 202579.1879.4279.1879.4279.420.57%1,801