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

CEFA
🏛️ 美国 →
35.77
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 25.78 25.88 25.78 25.79 0.0M
2022-12-29 26.00 26.25 25.97 26.13 0.0M
2022-12-28 25.80 25.80 25.80 25.80 0.0M
2022-12-27 26.10 26.12 26.08 26.08 0.0M
2022-12-23 26.02 26.05 26.02 26.05 0.0M
2022-12-21 26.19 26.19 26.19 26.19 0.0M
2022-12-20 26.02 26.06 25.93 25.93 0.0M
2022-12-19 25.83 25.83 25.83 25.83 0.0M
2022-12-16 25.94 25.94 25.94 25.94 0.0M
2022-12-15 26.09 26.30 26.09 26.16 0.0M
2022-12-14 27.04 27.10 26.90 26.90 0.0M
2022-12-13 26.95 26.95 26.95 26.95 0.0M
2022-12-12 26.50 26.50 26.50 26.50 0.0M
2022-12-09 26.44 26.44 26.44 26.44 0.0M
2022-12-08 26.41 26.41 26.41 26.41 0.0M
2022-12-07 26.28 26.28 26.28 26.28 0.0M
2022-12-06 26.34 26.34 26.28 26.28 0.0M
2022-12-05 26.66 26.66 26.43 26.43 0.0M
2022-12-02 26.80 26.80 26.80 26.80 0.0M
2022-12-01 26.85 26.85 26.82 26.82 0.0M
2022-11-30 26.62 26.62 26.62 26.62 0.0M
2022-11-29 26.10 26.11 26.09 26.11 0.0M
2022-11-28 26.35 26.35 26.00 26.00 0.0M
2022-11-23 26.08 26.13 26.07 26.13 0.0M
2022-11-22 25.87 25.92 25.87 25.92 0.0M
2022-11-21 25.55 25.55 25.55 25.55 0.0M
2022-11-18 25.71 25.78 25.71 25.78 0.0M
2022-11-17 25.69 25.75 25.69 25.75 0.0M
2022-11-16 25.78 25.79 25.78 25.79 0.0M
2022-11-15 25.84 25.84 25.84 25.84 0.0M
2022-11-14 25.70 25.70 25.70 25.70 0.0M
2022-11-10 25.26 25.26 25.26 25.26 0.0M
2022-11-09 23.89 23.89 23.89 23.89 0.0M
2022-11-08 24.28 24.28 24.28 24.28 0.0M
2022-11-04 23.86 23.92 23.86 23.92 0.0M
2022-11-03 23.19 23.19 22.96 22.96 0.0M
2022-11-02 23.19 23.19 23.19 23.19 0.0M
2022-11-01 23.61 23.61 23.61 23.61 0.0M
2022-10-31 23.36 23.36 23.36 23.36 0.0M
2022-10-27 23.41 23.41 23.41 23.41 0.0M
2022-10-26 23.63 23.63 23.63 23.63 0.0M
2022-10-25 23.42 23.42 23.42 23.42 0.0M
2022-10-24 22.89 22.89 22.89 22.89 0.0M
2022-10-21 22.92 22.92 22.92 22.92 0.0M
2022-10-20 22.87 22.91 22.56 22.56 0.0M
2022-10-19 22.63 22.70 22.47 22.58 0.0M
2022-10-18 22.83 22.83 22.83 22.83 0.0M
2022-10-17 22.70 22.71 22.70 22.71 0.0M
2022-10-14 22.17 22.17 22.17 22.17 0.0M
2022-10-13 22.00 22.56 21.99 22.56 0.0M
2022-10-12 22.13 22.13 22.13 22.13 0.0M
2022-10-11 22.20 22.20 22.20 22.20 0.0M
2022-10-10 22.48 22.48 22.48 22.48 0.0M
2022-10-07 22.64 22.64 22.64 22.64 0.0M
2022-10-06 23.09 23.09 23.03 23.03 0.0M
2022-10-05 23.24 23.42 23.18 23.42 0.0M
2022-10-04 23.63 23.63 23.63 23.63 0.0M
2022-10-03 22.67 22.79 22.67 22.77 0.0M
2022-09-30 22.47 22.47 22.30 22.30 0.0M
2022-09-29 22.25 22.35 22.25 22.35 0.0M
2022-09-28 22.69 22.69 22.60 22.60 0.0M
2022-09-27 22.04 22.17 22.04 22.15 0.0M
2022-09-26 22.50 22.50 22.28 22.28 0.0M
2022-09-23 22.86 22.86 22.52 22.56 0.0M
2022-09-22 23.32 23.32 23.32 23.32 0.0M
2022-09-21 23.49 23.49 23.45 23.45 0.0M
2022-09-20 23.76 23.76 23.65 23.73 0.0M
2022-09-19 23.94 24.10 23.94 24.10 0.0M
2022-09-16 24.06 24.06 24.06 24.06 0.0M
2022-09-15 24.34 24.34 24.18 24.18 0.0M
2022-09-14 24.39 24.39 24.39 24.39 0.0M
2022-09-13 24.53 24.53 24.28 24.28 0.0M
2022-09-12 25.25 25.30 25.18 25.18 0.0M
2022-09-09 24.85 24.85 24.85 24.85 0.0M
2022-09-08 24.24 24.24 24.20 24.23 0.0M
2022-09-07 24.17 24.17 24.17 24.17 0.0M
2022-09-06 24.07 24.11 24.00 24.00 0.0M
2022-09-02 24.17 24.17 24.09 24.09 0.0M
2022-09-01 24.08 24.22 24.04 24.22 0.0M
2022-08-31 24.69 24.69 24.55 24.56 0.0M
2022-08-30 24.65 24.65 24.65 24.65 0.0M
2022-08-29 24.81 24.91 24.81 24.81 0.0M
2022-08-26 24.90 24.90 24.90 24.90 0.0M
2022-08-25 25.55 25.55 25.55 25.55 0.0M
2022-08-24 25.34 25.34 25.25 25.25 0.0M
2022-08-23 25.45 25.45 25.28 25.28 0.0M
2022-08-22 25.21 25.21 25.21 25.21 0.0M
2022-08-19 25.77 25.77 25.59 25.59 0.0M
2022-08-18 25.97 26.10 25.97 26.08 0.0M
2022-08-17 26.18 26.18 26.18 26.18 0.0M
2022-08-16 26.39 26.39 26.39 26.39 0.0M
2022-08-15 26.68 26.68 26.24 26.37 0.0M
2022-08-11 26.33 26.33 26.33 26.33 0.0M
2022-08-10 26.37 26.37 26.37 26.37 0.0M
2022-08-09 25.77 25.82 25.70 25.70 0.0M
2022-08-08 25.94 25.94 25.94 25.94 0.0M
2022-08-05 25.68 25.84 25.68 25.84 0.0M
2022-08-04 26.03 26.03 26.03 26.03 0.0M
2022-08-03 25.90 25.96 25.86 25.92 0.0M
2022-08-02 25.69 25.69 25.69 25.69 0.0M
2022-08-01 26.00 26.00 26.00 26.00 0.0M
2022-07-29 25.99 25.99 25.99 25.99 0.0M
2022-07-28 25.65 25.72 25.63 25.63 0.0M
2022-07-27 25.04 25.45 25.04 25.45 0.0M
2022-07-26 24.87 24.87 24.84 24.84 0.0M
2022-07-25 25.25 25.25 25.25 25.25 0.0M
2022-07-22 25.06 25.06 25.06 25.06 0.0M
2022-07-21 25.13 25.13 25.13 25.13 0.0M
2022-07-20 24.86 24.86 24.80 24.80 0.0M
2022-07-19 24.96 24.96 24.96 24.96 0.0M
2022-07-18 24.49 24.49 24.34 24.34 0.0M
2022-07-14 23.83 23.83 23.83 23.83 0.0M
2022-07-13 24.18 24.18 24.18 24.18 0.0M
2022-07-12 24.18 24.19 24.18 24.19 0.0M
2022-07-11 24.17 24.17 24.17 24.17 0.0M
2022-07-08 24.59 24.59 24.59 24.59 0.0M
2022-07-07 24.56 24.56 24.56 24.56 0.0M
2022-07-06 24.17 24.22 24.10 24.19 0.0M
2022-07-05 23.90 24.00 23.75 24.00 0.0M
2022-07-01 24.53 24.53 24.53 24.53 0.0M
2022-06-30 24.55 24.55 24.49 24.49 0.0M
2022-06-29 24.64 24.64 24.64 24.64 0.0M
2022-06-28 25.47 25.47 25.18 25.18 0.0M
2022-06-27 25.32 25.32 25.32 25.32 0.0M
2022-06-24 25.37 25.42 25.31 25.40 0.0M
2022-06-23 24.74 24.74 24.65 24.69 0.0M
2022-06-22 24.82 24.82 24.70 24.70 0.0M
2022-06-21 24.93 24.93 24.85 24.85 0.0M
2022-06-17 24.44 24.44 24.44 24.44 0.0M
2022-06-16 24.59 24.59 24.59 24.59 0.0M
2022-06-15 25.15 25.34 25.15 25.22 0.0M
2022-06-14 24.74 24.74 24.74 24.74 0.0M
2022-06-13 25.55 25.55 25.00 25.00 0.0M
2022-06-10 25.93 25.93 25.82 25.82 0.0M
2022-06-09 26.56 26.56 26.56 26.56 0.0M
2022-06-08 27.11 27.11 27.11 27.11 0.0M
2022-06-07 27.47 27.47 27.47 27.47 0.0M
2022-06-06 27.38 27.38 27.38 27.38 0.0M
2022-06-03 27.21 27.21 27.16 27.16 0.0M
2022-06-02 27.67 27.67 27.67 27.67 0.0M
2022-06-01 27.16 27.16 27.16 27.16 0.0M
2022-05-31 27.53 27.53 27.36 27.36 0.0M
2022-05-27 27.49 27.49 27.49 27.49 0.0M
2022-05-26 27.15 27.15 27.15 27.15 0.0M
2022-05-24 26.74 26.83 26.74 26.83 0.0M
2022-05-23 26.90 26.90 26.90 26.90 0.0M
2022-05-20 26.46 26.46 26.46 26.46 0.0M
2022-05-19 26.48 26.49 26.30 26.30 0.0M
2022-05-18 26.21 26.21 26.06 26.06 0.0M
2022-05-17 26.64 26.70 26.64 26.70 0.0M
2022-05-16 26.29 26.29 26.21 26.23 0.0M
2022-05-13 26.29 26.29 26.29 26.29 0.0M
2022-05-12 25.50 25.50 25.50 25.50 0.0M
2022-05-11 25.56 25.56 25.56 25.56 0.0M
2022-05-10 25.65 25.65 25.65 25.65 0.0M
2022-05-09 25.52 25.52 25.52 25.52 0.0M
2022-05-06 26.32 26.32 26.32 26.32 0.0M
2022-05-05 26.72 26.72 26.72 26.72 0.0M
2022-05-04 27.51 27.51 27.51 27.51 0.0M
2022-05-03 26.98 27.02 26.98 27.02 0.0M
2022-05-02 26.83 26.83 26.83 26.83 0.0M
2022-04-29 27.06 27.06 26.84 26.84 0.0M
2022-04-28 27.23 27.23 27.17 27.18 0.0M
2022-04-27 26.91 26.91 26.83 26.83 0.0M
2022-04-26 26.71 26.71 26.71 26.71 0.0M
2022-04-25 27.28 27.36 27.20 27.36 0.0M
2022-04-22 27.61 27.61 27.61 27.61 0.0M
2022-04-21 28.24 28.24 28.13 28.13 0.0M
2022-04-20 28.45 28.45 28.45 28.45 0.0M
2022-04-19 28.22 28.22 28.16 28.18 0.0M
2022-04-18 28.21 28.21 28.03 28.03 0.0M
2022-04-14 28.33 28.33 28.22 28.22 0.0M
2022-04-12 27.92 27.92 27.92 27.92 0.0M
2022-04-11 28.76 28.76 28.21 28.21 0.0M
2022-04-08 28.97 28.97 28.60 28.60 0.0M
2022-04-07 28.69 28.69 28.58 28.58 0.0M
2022-04-06 28.78 28.78 28.78 28.78 0.0M
2022-04-05 29.16 29.16 29.04 29.04 0.0M
2022-04-04 29.52 29.52 29.52 29.52 0.0M
2022-04-01 29.32 29.35 29.32 29.35 0.0M
2022-03-31 29.15 29.15 29.15 29.15 0.0M
2022-03-30 29.77 29.77 29.70 29.70 0.0M
2022-03-29 29.70 29.87 29.63 29.87 0.0M
2022-03-28 29.11 29.29 29.07 29.20 0.0M
2022-03-25 29.21 29.33 29.21 29.27 0.0M
2022-03-24 29.20 29.20 29.20 29.20 0.0M
2022-03-23 29.24 29.24 29.01 29.01 0.0M
2022-03-22 29.43 29.50 29.38 29.38 0.0M
2022-03-21 29.07 29.19 29.07 29.09 0.0M
2022-03-18 28.98 29.22 28.94 29.22 0.0M
2022-03-17 28.77 29.04 28.77 29.04 0.0M
2022-03-16 28.34 28.72 28.34 28.72 0.0M
2022-03-15 27.61 27.61 27.61 27.61 0.0M
2022-03-14 27.72 27.72 27.50 27.50 0.0M
2022-03-11 27.48 27.48 27.48 27.48 0.0M
2022-03-10 27.66 27.66 27.65 27.65 0.0M
2022-03-09 28.00 28.00 28.00 28.00 0.0M
2022-03-08 27.00 27.00 26.88 26.88 0.0M
2022-03-07 27.86 27.86 27.86 27.86 0.0M
2022-03-04 27.99 27.99 27.55 27.55 0.0M
2022-03-02 28.54 28.83 28.54 28.83 0.0M
2022-03-01 28.94 28.94 28.51 28.51 0.0M
2022-02-28 29.13 29.13 29.13 29.13 0.0M
2022-02-25 29.15 29.86 29.15 29.86 0.0M
2022-02-24 28.40 28.40 28.40 28.40 0.0M
2022-02-23 29.64 29.64 29.32 29.32 0.0M
2022-02-22 29.61 29.88 29.61 29.79 0.0M
2022-02-18 29.91 29.93 29.91 29.93 0.0M
2022-02-16 30.56 30.56 30.56 30.56 0.0M
2022-02-15 30.33 30.44 30.33 30.44 0.0M
2022-02-14 30.22 30.22 29.99 29.99 0.0M
2022-02-11 30.15 30.15 30.00 30.00 0.0M
2022-02-10 30.48 30.48 30.48 30.48 0.0M
2022-02-09 30.65 31.08 30.65 30.98 0.0M
2022-02-07 30.47 30.47 30.28 30.28 0.0M
2022-02-04 30.23 30.45 30.05 30.45 0.0M
2022-02-03 30.25 30.25 30.14 30.14 0.0M
2022-02-02 30.63 30.63 30.44 30.44 0.0M
2022-02-01 30.75 30.75 30.54 30.63 0.0M
2022-01-31 29.75 30.00 29.75 30.00 0.0M
2022-01-28 29.40 29.60 29.25 29.60 0.0M
2022-01-27 29.60 29.60 29.60 29.60 0.0M
2022-01-26 30.73 30.73 29.88 29.88 0.0M
2022-01-25 29.82 30.00 29.82 30.00 0.0M
2022-01-24 30.30 30.30 29.77 30.03 0.0M
2022-01-21 30.67 30.67 30.51 30.51 0.0M
2022-01-20 31.21 31.21 30.89 30.89 0.0M
2022-01-19 31.19 31.19 31.19 31.19 0.0M
2022-01-18 31.52 31.52 31.52 31.52 0.0M
2022-01-14 31.89 31.89 31.68 31.68 0.0M
2022-01-13 32.40 32.40 31.73 31.73 0.0M
2022-01-12 32.13 32.13 32.00 32.00 0.0M
2022-01-11 31.50 31.90 31.27 31.60 0.0M
2022-01-10 31.50 31.50 31.17 31.29 0.0M
2022-01-07 31.70 31.70 31.70 31.70 0.0M
2022-01-06 31.53 31.53 31.48 31.48 0.0M
2022-01-05 32.05 32.12 31.75 31.75 0.0M
2022-01-04 32.10 32.10 32.10 32.10 0.0M
2022-01-03 31.75 31.83 31.75 31.83 0.0M