Quantcast

Global X S&P 500 Catholic Values ETF Historical Stock Prices

CATH 
$33.69
*  
0.0506
0.15%
Get CATH Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading CATH now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.83 33.8313 33.69 33.69 7,077
05/22/2018 33.8099 33.8313 33.69 33.69 7,077
05/21/2018 33.74 33.82 33.71 33.7406 4,679
05/18/2018 33.58 33.58 33.55 33.55 813
05/17/2018 33.44 33.73 33.44 33.6109 16,076
05/16/2018 33.699 33.699 33.6511 33.6699 1,739
05/15/2018 33.44 33.52 33.44 33.52 1,067
05/14/2018 33.7964 33.7964 33.651 33.72 1,761
05/11/2018 33.59 33.72 33.59 33.71 1,595
05/10/2018 33.4095 33.65 33.4095 33.5762 20,287
05/09/2018 33.09 33.3 33.051 33.3 35,871
05/08/2018 32.92 32.99 32.8605 32.99 514
05/07/2018 33 33.09 32.9902 33.01 3,762
05/04/2018 32.57 32.96 32.57 32.88 13,305
05/03/2018 32.4 32.42 32.21 32.3666 1,373
05/02/2018 32.76 32.82 32.68 32.68 1,390
05/01/2018 32.5 32.76 32.45 32.76 1,440
04/30/2018 33.04 33.04 32.68 32.68 20,814
04/27/2018 33.01 33.01 32.87 32.9 11,029
04/26/2018 32.87 32.87 32.86 32.87 999
04/25/2018 32.3402 32.53 32.3402 32.48 5,049
04/24/2018 33.06 33.06 32.1742 32.36 5,547
04/23/2018 32.98 32.98 32.75 32.786 6,578
04/20/2018 32.99 32.99 32.836 32.836 28,527
04/19/2018 33.22 33.22 32.97 33.07 2,022
04/18/2018 33.41 33.4977 33.35 33.39 4,734
04/17/2018 33.1952 33.3481 33.1952 33.3481 2,396
04/16/2018 32.96 33.01 32.7801 32.984 7,765
04/13/2018 32.7072 32.77 32.5235 32.61 1,682
04/12/2018 32.72 32.88 32.71 32.83 5,284
04/11/2018 32.51 32.601 32.4 32.43 1,436
04/10/2018 32.67 32.7 32.6164 32.65 8,062
04/09/2018 32.26 32.56 32.2052 32.25 25,592
04/06/2018 32.43 32.55 31.81 32.06 31,022
04/05/2018 32.77 32.85 32.58 32.81 21,029
04/04/2018 31.73 32.5699 31.73 32.495 8,309
04/03/2018 31.99 32.17 31.74 32.17 24,582
04/02/2018 32.44 32.44 31.47 31.6567 83,920
03/29/2018 32.11 32.7099 32.11 32.7099 1,098
03/28/2018 31.95 32.16 31.95 32.08 19,353
03/27/2018 32.63 32.83 32.15 32.15 57,414
03/26/2018 32.37 32.75 32.25 32.75 20,545
03/23/2018 32.68 32.68 31.8221 31.91 17,397
03/22/2018 33.15 33.15 32.5824 32.61 7,338
03/21/2018 33.53 33.578 33.4228 33.52 14,809
03/20/2018 33.463 33.5 33.41 33.5 4,118
03/19/2018 33.72 33.72 33.22 33.47 3,917
03/16/2018 33.95 33.97 33.9306 33.96 4,431
03/15/2018 33.95 33.95 33.94 33.94 4,143
03/14/2018 34.26 34.27 33.87 33.87 4,988
03/13/2018 34.505 34.505 34.0752 34.0752 737
03/12/2018 34.48 34.48 34.25 34.35 5,770
03/09/2018 33.81 34.2401 33.81 34.2401 4,747
03/08/2018 33.7348 33.7348 33.53 33.53 59,263
03/07/2018 33.43 33.45 33.39 33.3952 1,308
03/06/2018 33.72 33.72 33.45 33.545 16,269
03/05/2018 32.96 33.55 32.96 33.55 3,593
03/02/2018 32.5832 32.8852 32.5832 32.86 1,025
03/01/2018 33.44 33.44 32.76 32.83 4,543
02/28/2018 33.9582 33.9582 33.41 33.46 2,464
02/27/2018 33.975 33.975 33.87 33.87 8,932
02/26/2018 33.95 34.185 33.9292 34.185 9,495
02/23/2018 33.49 33.59 33.423 33.59 120,520
02/22/2018 33.25 33.45 33.25 33.3 5,145
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio