Global X S&P 500® Catholic Values ETF (CATH)

CATH
🏛️ 美国 →
80.62
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
2025-09-26 80.24 80.67 80.17 80.62 0.1M
2025-09-25 80.12 80.34 79.87 80.22 0.0M
2025-09-24 80.96 80.96 80.47 80.65 0.1M
2025-09-23 81.42 81.42 80.75 80.89 0.0M
2025-09-22 80.81 81.37 80.78 81.32 0.0M
2025-09-19 80.75 80.97 80.61 80.97 0.0M
2025-09-18 80.41 80.85 80.41 80.57 0.0M
2025-09-17 80.14 80.42 79.83 80.09 0.0M
2025-09-16 80.63 80.63 80.18 80.28 0.0M
2025-09-15 80.28 80.44 80.26 80.35 0.0M
2025-09-12 80.12 80.17 79.98 80.02 0.0M
2025-09-11 79.75 80.06 79.75 80.04 0.0M
2025-09-10 79.71 79.71 79.20 79.37 0.0M
2025-09-09 79.16 79.18 78.92 79.17 0.0M
2025-09-08 79.13 79.17 78.86 78.99 0.0M
2025-09-05 79.44 79.44 78.56 78.76 0.0M
2025-09-04 78.52 79.02 78.41 79.02 0.0M
2025-09-03 78.27 78.38 77.98 78.38 0.0M
2025-09-02 77.83 77.97 77.28 77.97 0.0M
2025-08-29 78.92 78.92 78.29 78.44 0.1M
2025-08-28 78.75 79.04 78.66 79.01 0.1M
2025-08-27 78.59 78.83 78.50 78.76 0.0M
2025-08-26 78.29 78.60 78.23 78.59 0.0M
2025-08-25 78.48 78.60 78.29 78.32 0.0M
2025-08-22 77.64 78.75 77.64 78.56 0.0M
2025-08-21 77.42 77.59 77.34 77.36 0.0M
2025-08-20 77.81 77.91 77.16 77.71 0.0M
2025-08-19 78.42 78.46 77.88 77.93 0.0M
2025-08-18 78.43 78.46 78.30 78.46 0.0M
2025-08-15 78.66 78.66 78.39 78.41 0.0M
2025-08-14 78.42 78.76 78.42 78.76 0.2M
2025-08-13 78.76 78.86 78.48 78.73 0.0M
2025-08-12 77.95 78.55 77.95 78.55 0.1M
2025-08-11 78.00 78.06 77.63 77.63 0.0M
2025-08-08 77.44 77.88 77.44 77.85 0.0M
2025-08-07 77.74 77.74 76.85 77.18 0.0M
2025-08-06 76.53 77.14 76.53 77.13 0.0M
2025-08-05 76.88 76.96 76.41 76.51 0.0M
2025-08-04 76.28 76.92 76.28 76.91 0.0M
2025-08-01 76.23 76.23 75.43 75.73 0.0M
2025-07-31 78.13 78.13 76.99 76.99 0.0M
2025-07-30 77.48 77.65 76.97 77.27 0.0M
2025-07-29 77.82 77.86 77.24 77.33 0.0M
2025-07-28 77.84 77.84 77.38 77.50 0.1M
2025-07-25 77.33 77.69 77.33 77.64 0.0M
2025-07-24 77.28 77.48 77.27 77.33 0.0M
2025-07-23 76.86 77.17 76.76 77.16 0.0M
2025-07-22 76.59 76.72 76.33 76.72 0.0M
2025-07-21 76.69 76.99 76.56 76.58 0.1M
2025-07-18 76.72 76.72 76.37 76.48 0.0M
2025-07-17 75.95 76.52 75.95 76.50 0.0M
2025-07-16 75.96 76.03 75.35 76.03 0.1M
2025-07-15 76.54 76.54 75.82 75.84 0.0M
2025-07-14 75.90 76.15 75.71 76.06 0.0M
2025-07-11 75.85 76.06 75.75 75.88 0.0M
2025-07-10 76.15 76.39 75.94 76.29 0.1M
2025-07-09 75.76 76.11 75.72 76.11 0.1M
2025-07-08 75.72 75.79 75.51 75.63 0.0M
2025-07-07 76.02 76.12 75.36 75.67 0.0M
2025-07-03 75.83 76.34 75.83 76.29 0.1M
2025-07-02 75.22 75.63 75.20 75.58 0.0M
2025-07-01 75.29 75.48 75.11 75.38 0.2M
2025-06-30 75.24 75.54 75.03 75.45 0.2M
2025-06-27 74.75 75.05 74.57 74.83 0.0M
2025-06-26 74.40 74.84 74.35 74.84 0.0M
2025-06-25 74.38 74.38 74.05 74.21 0.0M
2025-06-24 73.92 74.23 73.74 74.07 0.0M
2025-06-23 72.56 73.33 72.41 73.26 0.0M
2025-06-20 73.18 73.18 72.48 72.63 0.0M
2025-06-18 72.86 73.08 72.64 72.71 0.0M
2025-06-17 73.11 73.13 72.60 72.63 0.0M
2025-06-16 73.16 73.50 73.16 73.34 0.0M
2025-06-13 72.73 73.15 72.43 72.52 0.0M
2025-06-12 73.07 73.44 72.93 73.42 0.1M
2025-06-11 73.52 73.60 73.08 73.23 0.0M
2025-06-10 73.14 73.43 72.97 73.43 0.0M
2025-06-09 73.13 73.18 72.93 73.03 0.0M
2025-06-06 73.07 73.27 72.89 73.00 0.0M
2025-06-05 72.86 73.17 72.11 72.41 0.0M
2025-06-04 73.09 73.09 72.87 72.87 0.0M
2025-06-03 72.40 73.02 72.36 72.88 0.0M
2025-06-02 72.00 72.48 71.75 72.48 0.0M
2025-05-30 71.98 72.29 71.54 72.05 0.0M
2025-05-29 72.73 72.73 71.74 72.23 0.0M
2025-05-28 72.37 72.38 71.85 71.94 0.0M
2025-05-27 71.70 72.32 71.47 72.32 0.0M
2025-05-23 70.43 70.99 70.39 70.74 0.0M
2025-05-22 71.39 71.68 71.21 71.29 0.0M
2025-05-21 72.12 72.48 71.15 71.33 0.0M
2025-05-20 72.70 72.71 72.21 72.56 0.0M
2025-05-19 71.81 72.86 71.81 72.84 0.0M
2025-05-16 72.56 72.81 72.27 72.81 0.0M
2025-05-15 71.82 72.34 71.77 72.29 0.0M
2025-05-14 71.89 71.97 71.64 71.87 0.0M
2025-05-13 71.06 71.86 71.06 71.65 0.1M
2025-05-12 70.95 71.00 70.29 71.00 0.0M
2025-05-09 69.00 69.16 68.68 68.69 0.1M
2025-05-08 68.93 69.47 68.48 68.85 0.2M
2025-05-07 68.32 68.49 67.74 68.37 0.0M
2025-05-06 68.08 68.38 67.97 68.07 0.0M
2025-05-05 68.26 68.83 68.26 68.56 0.0M
2025-05-02 68.48 68.99 68.40 68.79 0.0M
2025-05-01 68.09 68.45 67.77 67.85 0.0M
2025-04-30 66.39 67.32 65.70 67.27 0.0M
2025-04-29 66.47 67.22 66.47 67.14 0.0M
2025-04-28 66.89 66.99 66.07 66.75 0.0M
2025-04-25 66.30 66.77 66.08 66.69 0.0M
2025-04-24 64.92 66.26 64.92 66.22 0.0M
2025-04-23 65.65 65.87 64.71 64.82 0.0M
2025-04-22 62.81 64.02 62.81 63.78 0.0M
2025-04-21 63.23 63.23 61.53 62.16 0.0M
2025-04-17 63.83 64.23 63.58 63.67 0.0M
2025-04-16 64.59 64.59 63.08 63.59 0.0M
2025-04-15 65.26 65.60 64.94 65.04 0.0M
2025-04-14 65.89 65.89 64.59 65.15 0.1M
2025-04-11 63.40 64.62 62.98 64.43 0.0M
2025-04-10 64.53 64.53 61.73 63.40 0.1M
2025-04-09 59.46 66.03 59.46 65.78 0.0M
2025-04-08 63.04 63.26 59.08 59.85 0.0M
2025-04-07 59.57 62.70 58.39 61.00 0.2M
2025-04-04 63.54 63.54 61.13 61.19 0.1M
2025-04-03 65.79 66.19 65.00 65.00 0.0M
2025-04-02 67.12 68.49 67.12 68.22 0.0M
2025-04-01 67.21 67.89 66.90 67.80 0.0M
2025-03-31 66.27 67.55 66.00 67.54 0.0M
2025-03-28 68.29 68.29 66.96 66.98 0.0M
2025-03-27 68.33 68.80 68.29 68.41 0.0M
2025-03-26 69.37 69.48 68.41 68.62 0.0M
2025-03-25 69.29 69.46 69.18 69.42 0.0M
2025-03-24 68.85 69.25 68.85 69.25 0.0M
2025-03-21 67.21 67.91 67.21 67.91 0.0M
2025-03-20 67.65 68.50 67.59 67.93 0.0M
2025-03-19 67.50 68.49 67.47 68.09 0.0M
2025-03-18 67.74 67.74 67.19 67.34 0.0M
2025-03-17 67.57 68.41 67.57 68.09 0.0M
2025-03-14 66.76 67.64 66.76 67.61 0.0M
2025-03-13 67.07 67.07 66.01 66.14 0.0M
2025-03-12 67.63 67.63 66.60 67.16 0.1M
2025-03-11 67.20 67.52 66.32 66.78 0.0M
2025-03-10 68.32 68.32 66.76 67.43 0.4M
2025-03-07 68.79 69.45 68.19 69.34 0.0M
2025-03-06 69.48 69.93 68.75 68.99 0.0M
2025-03-05 69.56 70.48 69.21 70.25 0.0M
2025-03-04 69.95 70.50 68.95 69.60 0.0M
2025-03-03 71.93 71.95 69.94 70.48 0.0M
2025-02-28 70.54 71.64 70.36 71.64 0.0M
2025-02-27 72.01 72.08 70.51 70.58 0.1M
2025-02-26 72.05 72.32 71.50 71.67 0.1M
2025-02-25 72.02 72.22 71.34 71.67 0.0M
2025-02-24 72.82 72.82 72.07 72.17 0.0M
2025-02-21 73.86 73.86 72.44 72.46 0.1M
2025-02-20 74.09 74.09 73.42 73.85 0.0M
2025-02-19 73.89 74.20 73.85 74.20 0.0M
2025-02-18 73.83 74.00 73.76 73.99 0.0M
2025-02-14 73.93 73.93 73.70 73.83 0.0M
2025-02-13 73.09 73.78 72.99 73.78 0.0M
2025-02-12 72.33 73.01 72.33 72.98 0.0M
2025-02-11 72.87 73.10 72.84 73.10 0.0M
2025-02-10 73.09 73.19 72.89 73.13 0.0M
2025-02-07 73.28 73.45 72.57 72.57 0.0M
2025-02-06 73.10 73.22 72.85 73.16 0.1M
2025-02-05 72.56 73.06 72.54 73.06 0.0M
2025-02-04 72.25 72.67 72.23 72.65 0.0M
2025-02-03 71.56 72.42 71.51 72.14 0.0M
2025-01-31 73.57 73.73 72.62 72.62 0.0M
2025-01-30 73.01 73.37 72.73 73.19 0.0M
2025-01-29 73.05 73.11 72.66 72.78 0.0M
2025-01-28 72.68 73.19 72.29 73.12 0.0M
2025-01-27 71.90 72.56 71.90 72.50 0.1M
2025-01-24 73.77 73.91 73.51 73.62 0.0M
2025-01-23 73.38 73.89 73.38 73.89 0.0M
2025-01-22 73.57 73.68 73.43 73.43 0.0M
2025-01-21 72.89 73.14 72.66 73.14 0.0M
2025-01-17 72.50 72.68 72.30 72.53 0.0M
2025-01-16 72.04 72.04 71.65 71.74 0.0M
2025-01-15 71.57 71.89 71.46 71.85 0.0M
2025-01-14 70.77 70.77 70.04 70.39 0.1M
2025-01-13 69.59 70.32 69.47 70.26 0.0M
2025-01-10 70.77 70.77 69.96 70.19 0.0M
2025-01-08 71.01 71.33 70.75 71.27 0.0M
2025-01-07 72.33 72.33 70.86 71.13 1.0M
2025-01-06 71.96 72.47 71.82 71.99 0.0M
2025-01-03 70.87 71.56 70.87 71.46 0.0M
2025-01-02 71.15 71.32 70.11 70.58 0.1M