Quantcast

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

CATH 
$34.06
*  
0.03
0.09%
Get CATH Alerts
*Delayed - data as of Feb. 20, 2019  -  Find a broker to begin trading CATH now
Exchange:NASDAQ

Community Rating:
View:    CATH Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-NOV-2018 TO 20-FEB-2019

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 33.94 34.1368 33.99 34.06 29,482
02/20/2019 34.1368 34.1368 33.99 34.06 29,482
02/19/2019 34.03 34.1721 33.98 34.03 4,775
02/15/2019 33.99 34.05 33.91 34.05 43,778
02/14/2019 33.61 33.76 33.61 33.69 11,533
02/13/2019 33.66 33.7553 33.65 33.68 2,827
02/12/2019 33.55 33.66 33.44 33.625 10,032
02/11/2019 33.31 33.31 33.09 33.09 4,601
02/08/2019 32.98 33.19 32.82 33.18 109,148
02/07/2019 33.1 33.16 32.9064 33.08 6,617
02/06/2019 33.32 33.38 33.31 33.37 42,657
02/05/2019 33.5 33.5 33.34 33.45 47,131
02/04/2019 33.19 33.25 33.15 33.2233 3,847
02/01/2019 33.06 33.1 32.99 33.09 23,014
01/31/2019 32.77 33.1241 32.74 33 82,426
01/30/2019 32.4881 32.86 32.4393 32.76 88,551
01/29/2019 32.46 32.46 32.2 32.24 19,938
01/28/2019 32.44 32.44 32.22 32.2868 4,060
01/25/2019 32.54 32.6196 32.54 32.54 2,286
01/24/2019 32.27 32.31 32.15 32.31 1,293,241
01/23/2019 32.26 32.31 32.1 32.22 15,235
01/22/2019 32.62 32.66 32.01 32.12 36,380
01/18/2019 32.51 32.7047 32.4613 32.66 13,534
01/17/2019 32 32.34 31.92 32.25 2,339
01/16/2019 32.032 32.1 32.02 32.04 5,053
01/15/2019 31.7 31.93 31.7 31.85 77,283
01/14/2019 31.63 31.71 31.495 31.62 97,337
01/11/2019 31.48 31.74 31.48 31.71 16,819
01/10/2019 31.57 31.72 31.3211 31.72 3,776
01/09/2019 31.64 31.7246 31.52 31.69 91,453
01/08/2019 31.37 31.49 31.19 31.45 26,894
01/07/2019 31.17 31.223 30.95 31.16 7,683
01/04/2019 30.54 31.03 30.3737 30.97 15,006
01/03/2019 30.44 30.52 29.87 29.87 58,119
01/02/2019 31.78 31.78 30.21 30.5014 6,544
12/31/2018 30.57 30.57 30.2213 30.4 56,473
12/28/2018 30.41 30.74 30.1813 30.32 12,078
12/27/2018 30.44 31.01 29.97 31.01 27,961
12/26/2018 29.55 30.79 29.35 30.79 9,432
12/24/2018 29.94 29.94 29.28 29.28 21,941
12/21/2018 30.7799 31.04 30.085 30.12 14,270
12/20/2018 31.03 31.19 30.42 30.5674 7,996
12/19/2018 31.8 32.0875 31.08 31.08 37,170
12/18/2018 31.865 31.955 31.55 31.74 9,267
12/17/2018 32.33 32.39 31.55 31.72 77,606
12/14/2018 32.73 32.76 32.3817 32.3817 1,439
12/13/2018 33.2 33.2 32.78 32.92 3,621
12/12/2018 33.16 33.3425 33.0893 33.1126 25,695
12/11/2018 33.23 33.23 32.8513 33.0128 23,600
12/10/2018 32.83 32.88 32.2 32.88 66,517
12/07/2018 33.61 33.61 32.845 32.845 37,552
12/06/2018 33.21 33.2698 32.72 33.1885 13,509
12/04/2018 34.7 34.7 33.63 33.63 41,741
12/03/2018 35.05 35.05 34.543 34.78 24,249
11/30/2018 34.11 34.29 34.11 34.29 2,683
11/29/2018 33.9952 34.31 33.9203 34.13 22,567
11/28/2018 33.63 34.27 33.4289 34.27 11,988
11/27/2018 33.21 33.4 33.2003 33.37 7,946
11/26/2018 33.2501 33.265 33.21 33.2619 9,118
11/23/2018 32.79 32.88 32.75 32.83 931
11/21/2018 33.13 33.23 33.0281 33.0281 10,544
11/20/2018 33.08 33.08 32.75 32.75 2,752
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CATH

Research Brokers before you trade

Want to trade FX?

Smart Portfolio