Yahoo

Mail

Singapore markets closed

Straits Times Index
3,409.30
+41.40(+1.23%)
S&P 500
5,509.01
+33.92(+0.62%)
Dow
39,331.85
+162.33(+0.41%)
Nasdaq
18,028.76
+149.46(+0.84%)
Bitcoin USD
60,494.94
-2,106.49(-3.36%)
CMC Crypto 200
1,306.66
-28.26(-2.12%)

Global X S&P Catholic Values Developed ex-U.S. ETF (CEFA)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

30.75

+0.12

(+0.39%)

At close: 04:00PM EDT

Time period:

03 Jul 2023 - 03 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2024	30.75	30.75	30.75	30.75	30.75	100
01 Jul 2024	30.63	30.63	30.63	30.63	30.63	100
28 Jun 2024	30.55	30.55	30.50	30.50	30.50	300
27 Jun 2024	30.58	30.58	30.58	30.58	30.58	100
27 Jun 2024	0.674 Dividend
26 Jun 2024	31.19	31.19	31.19	31.19	30.51	100
25 Jun 2024	31.34	31.40	31.34	31.40	30.72	200
24 Jun 2024	31.29	31.29	31.23	31.23	30.56	400
21 Jun 2024	31.07	31.07	30.98	30.98	30.31	1,900
20 Jun 2024	31.22	31.22	31.22	31.22	30.55	100
18 Jun 2024	31.08	31.26	31.08	31.26	30.58	200
17 Jun 2024	31.10	31.14	31.09	31.14	30.47	400
14 Jun 2024	31.00	31.00	31.00	31.00	30.33	100
13 Jun 2024	31.29	31.30	31.22	31.30	30.62	400
12 Jun 2024	31.85	31.92	31.63	31.66	30.98	2,800
11 Jun 2024	31.23	31.42	31.23	31.42	30.74	500
10 Jun 2024	31.46	31.78	31.46	31.78	31.09	200
07 Jun 2024	31.72	31.72	31.63	31.68	31.00	2,600
06 Jun 2024	31.97	32.05	31.97	32.05	31.36	100
05 Jun 2024	31.69	32.05	31.69	32.05	31.36	100
04 Jun 2024	31.64	31.79	31.64	31.79	31.10	200
03 Jun 2024	31.74	31.84	31.65	31.81	31.12	400
31 May 2024	31.72	31.72	31.72	31.72	31.04	100
30 May 2024	31.41	31.41	31.41	31.41	30.73	100
29 May 2024	31.32	31.32	31.15	31.21	30.53	7,300
28 May 2024	31.68	31.68	31.68	31.68	31.00	100
24 May 2024	31.64	31.76	31.64	31.76	31.07	100
23 May 2024	32.16	32.16	31.42	31.42	30.74	300
22 May 2024	31.51	31.62	31.43	31.62	30.94	1,000
21 May 2024	31.89	31.89	31.89	31.89	31.20	100
20 May 2024	32.31	32.31	31.99	32.02	31.33	400
17 May 2024	31.97	31.97	31.97	31.97	31.27	100
16 May 2024	31.90	31.90	31.90	31.90	31.21	100
15 May 2024	31.93	31.97	31.93	31.97	31.28	100
14 May 2024	31.59	31.65	31.59	31.65	30.97	100
13 May 2024	31.57	31.57	31.34	31.46	30.78	600
10 May 2024	31.38	31.38	31.33	31.33	30.65	600
09 May 2024	31.31	31.44	31.31	31.44	30.76	293,200
08 May 2024	31.41	31.41	31.13	31.25	30.57	700
07 May 2024	31.26	31.26	31.26	31.26	30.58	100
06 May 2024	31.11	31.23	31.10	31.23	30.56	6,900
03 May 2024	31.04	31.15	30.94	31.07	30.39	59,700
02 May 2024	30.57	30.57	30.57	30.57	29.91	200
01 May 2024	30.15	30.24	30.15	30.24	29.58	300
30 Apr 2024	30.70	30.70	30.27	30.27	29.62	1,100
29 Apr 2024	30.57	30.59	30.51	30.59	29.93	2,700
26 Apr 2024	30.50	30.50	30.50	30.50	29.84	100
25 Apr 2024	30.32	30.32	30.32	30.32	29.66	100
24 Apr 2024	30.54	30.54	30.54	30.54	29.88	100
23 Apr 2024	30.63	30.63	30.63	30.63	29.97	100
22 Apr 2024	30.33	30.33	30.22	30.22	29.56	4,100
19 Apr 2024	29.98	29.98	29.89	29.89	29.25	300
18 Apr 2024	29.91	29.91	29.90	29.90	29.25	500
17 Apr 2024	29.91	30.16	29.91	29.99	29.34	7,400
16 Apr 2024	30.02	30.02	30.02	30.02	29.37	100
15 Apr 2024	30.64	30.64	30.27	30.27	29.62	300
12 Apr 2024	30.59	30.64	30.36	30.37	29.72	11,300
11 Apr 2024	30.88	30.88	30.88	30.88	30.21	100
10 Apr 2024	30.83	30.89	30.82	30.82	30.16	500
09 Apr 2024	31.27	31.27	31.16	31.26	30.58	1,100
08 Apr 2024	31.31	31.31	31.27	31.27	30.59	300
05 Apr 2024	30.90	31.10	30.90	31.10	30.43	300
04 Apr 2024	30.98	30.98	30.98	30.98	30.31	100
03 Apr 2024	31.10	31.18	31.10	31.18	30.51	1,000
02 Apr 2024	31.09	31.09	31.09	31.09	30.42	100
01 Apr 2024	31.31	31.35	31.28	31.28	30.60	300
28 Mar 2024	31.47	31.50	31.45	31.45	30.78	2,500
27 Mar 2024	31.79	31.79	31.54	31.56	30.88	1,700
26 Mar 2024	31.35	31.42	31.35	31.39	30.71	2,200
25 Mar 2024	31.34	31.47	31.33	31.33	30.65	4,800
22 Mar 2024	31.43	31.43	31.43	31.43	30.75	500
21 Mar 2024	31.51	31.51	31.51	31.51	30.83	200
20 Mar 2024	31.45	31.45	31.45	31.45	30.77	100
19 Mar 2024	31.11	31.18	31.11	31.18	30.51	200
18 Mar 2024	31.11	31.11	31.11	31.11	30.44	100
15 Mar 2024	31.06	31.10	31.06	31.10	30.43	300
14 Mar 2024	31.08	31.08	30.95	31.02	30.35	600
13 Mar 2024	31.31	31.31	31.31	31.31	30.63	100
12 Mar 2024	31.29	31.29	31.29	31.29	30.62	100
11 Mar 2024	31.00	31.07	30.96	31.07	30.40	1,300
08 Mar 2024	31.48	31.48	31.27	31.33	30.66	3,100
07 Mar 2024	31.45	31.45	31.42	31.42	30.74	1,100
06 Mar 2024	31.12	31.12	31.12	31.12	30.45	100
05 Mar 2024	30.75	30.75	30.75	30.75	30.09	100
04 Mar 2024	30.79	30.79	30.79	30.79	30.12	100
01 Mar 2024	30.81	30.88	30.81	30.88	30.21	300
29 Feb 2024	30.58	30.58	30.58	30.58	29.92	100
28 Feb 2024	30.15	30.41	30.15	30.39	29.73	1,800
27 Feb 2024	30.61	30.61	30.61	30.61	29.95	100
26 Feb 2024	30.52	30.56	30.51	30.51	29.85	4,100
23 Feb 2024	30.46	30.46	30.46	30.46	29.80	100
22 Feb 2024	30.47	30.47	30.47	30.47	29.81	100
21 Feb 2024	30.08	30.08	30.08	30.08	29.43	100
20 Feb 2024	29.97	29.97	29.97	29.97	29.32	100
16 Feb 2024	29.94	29.94	29.94	29.94	29.29	100
15 Feb 2024	29.80	29.89	29.80	29.89	29.24	200
14 Feb 2024	29.54	29.54	29.54	29.54	28.90	-
13 Feb 2024	29.22	29.22	29.22	29.22	28.59	100
12 Feb 2024	29.82	29.83	29.73	29.73	29.08	400
09 Feb 2024	29.26	29.64	29.26	29.64	29.00	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,409.30+41.40(+1.23%)

S&P 5005,509.01+33.92(+0.62%)

Dow39,331.85+162.33(+0.41%)

Nasdaq18,028.76+149.46(+0.84%)

Bitcoin USD60,494.94-2,106.49(-3.36%)

CMC Crypto 2001,306.66-28.26(-2.12%)

Global X S&P Catholic Values Developed ex-U.S. ETF (CEFA)

Straits Times Index
3,409.30
+41.40(+1.23%)

S&P 500
5,509.01
+33.92(+0.62%)

Dow
39,331.85
+162.33(+0.41%)

Nasdaq
18,028.76
+149.46(+0.84%)

Bitcoin USD
60,494.94
-2,106.49(-3.36%)

CMC Crypto 200
1,306.66
-28.26(-2.12%)