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
2021-12-31 59.12 59.15 58.90 58.91 0.0M
2021-12-30 59.38 59.73 59.04 59.06 0.0M
2021-12-29 59.70 59.71 59.52 59.71 0.0M
2021-12-28 59.78 59.79 59.50 59.50 0.0M
2021-12-27 59.00 59.58 59.00 59.58 0.0M
2021-12-23 58.65 59.00 58.63 58.63 0.0M
2021-12-22 57.86 58.42 57.86 58.41 0.0M
2021-12-21 57.47 57.69 57.04 57.58 0.0M
2021-12-20 56.76 56.76 56.20 56.71 0.0M
2021-12-17 57.72 57.77 57.17 57.58 0.0M
2021-12-16 58.55 58.57 57.66 57.92 0.0M
2021-12-15 57.53 58.40 57.23 58.40 0.0M
2021-12-14 57.82 57.86 57.21 57.64 0.0M
2021-12-13 58.55 58.55 58.12 58.12 0.0M
2021-12-10 58.48 58.49 58.23 58.49 0.0M
2021-12-09 58.41 58.42 58.05 58.05 0.1M
2021-12-08 58.33 58.53 58.19 58.53 0.1M
2021-12-07 58.06 58.39 58.06 58.29 0.0M
2021-12-06 56.70 57.27 56.43 57.04 0.0M
2021-12-03 57.39 57.39 55.83 56.25 0.0M
2021-12-02 56.01 57.11 55.84 56.83 0.0M
2021-12-01 57.53 57.70 56.00 56.00 0.0M
2021-11-30 57.90 57.90 56.72 56.72 0.0M
2021-11-29 57.83 58.09 57.48 57.95 0.1M
2021-11-26 57.56 57.97 57.01 57.16 0.0M
2021-11-24 58.04 58.46 57.90 58.43 0.0M
2021-11-23 58.09 58.36 57.83 58.33 0.1M
2021-11-22 58.77 59.07 58.22 58.22 0.1M
2021-11-19 58.56 58.69 58.42 58.44 0.0M
2021-11-18 58.41 58.58 58.13 58.56 0.0M
2021-11-17 58.54 58.54 58.29 58.36 0.1M
2021-11-16 58.33 58.67 58.13 58.51 0.0M
2021-11-15 58.27 58.38 58.17 58.20 0.0M
2021-11-12 57.92 58.18 57.71 58.18 0.0M
2021-11-11 57.72 57.87 57.72 57.79 0.0M
2021-11-10 58.11 58.18 57.47 57.72 0.0M
2021-11-09 58.71 58.71 57.99 58.23 0.0M
2021-11-08 58.67 58.67 58.36 58.41 0.0M
2021-11-05 58.00 58.57 58.00 58.33 0.0M
2021-11-04 58.13 58.13 57.87 58.00 0.1M
2021-11-03 57.60 57.94 57.45 57.90 0.0M
2021-11-02 57.51 57.60 57.46 57.53 0.1M
2021-11-01 57.43 57.46 57.13 57.39 0.1M
2021-10-29 57.19 57.42 56.94 57.30 0.0M
2021-10-28 57.03 61.25 56.93 61.25 0.0M
2021-10-27 57.03 57.03 56.55 56.61 0.0M
2021-10-26 57.15 57.17 56.86 56.88 0.0M
2021-10-25 56.52 56.91 56.52 56.76 0.0M
2021-10-22 56.61 56.66 56.35 56.55 0.0M
2021-10-21 56.41 56.69 56.31 56.68 0.0M
2021-10-20 56.25 56.54 56.24 56.33 0.0M
2021-10-19 56.19 56.27 55.97 56.18 0.0M
2021-10-18 55.68 55.80 55.59 55.75 0.0M
2021-10-15 55.50 55.80 55.47 55.80 0.0M
2021-10-14 55.02 55.32 54.78 55.30 0.0M
2021-10-13 54.14 54.39 53.80 54.37 0.0M
2021-10-12 54.33 54.41 53.90 54.01 0.0M
2021-10-11 54.54 54.88 54.25 54.25 0.0M
2021-10-08 54.93 54.93 54.55 54.57 0.0M
2021-10-07 54.90 55.07 54.67 54.79 0.0M
2021-10-06 53.46 54.18 53.46 54.18 0.0M
2021-10-05 53.45 54.27 53.45 54.16 0.0M
2021-10-04 54.08 54.08 53.25 53.64 0.0M
2021-10-01 53.89 54.31 53.32 54.28 0.0M
2021-09-30 54.34 54.49 53.74 53.93 0.0M
2021-09-29 54.40 54.58 54.20 54.20 0.0M
2021-09-28 55.07 55.07 54.11 54.43 0.0M
2021-09-27 55.36 55.52 55.29 55.29 0.0M
2021-09-24 55.17 55.51 55.17 55.50 0.0M
2021-09-23 55.12 55.76 55.12 55.57 0.0M
2021-09-22 54.58 55.09 54.58 54.66 0.0M
2021-09-21 54.87 54.87 54.11 54.11 0.0M
2021-09-20 54.79 54.79 53.68 54.25 0.0M
2021-09-17 55.72 55.73 55.21 55.55 0.0M
2021-09-16 55.77 55.96 55.52 55.94 0.0M
2021-09-15 55.44 56.04 55.43 56.04 0.0M
2021-09-14 56.05 56.05 55.28 55.61 0.1M
2021-09-13 56.06 56.06 55.42 55.85 0.1M
2021-09-10 56.41 56.41 55.43 55.43 0.0M
2021-09-09 56.26 56.46 56.00 56.00 0.0M
2021-09-08 56.25 56.33 56.05 56.20 0.0M
2021-09-07 56.59 56.59 56.22 56.25 0.0M
2021-09-03 56.40 56.65 56.39 56.46 0.0M
2021-09-02 56.83 56.83 56.37 56.37 0.0M
2021-09-01 56.57 56.57 56.38 56.43 0.0M
2021-08-31 56.60 56.60 56.25 56.30 0.0M
2021-08-30 56.42 56.53 56.02 56.39 0.0M
2021-08-27 55.64 56.26 55.64 56.17 0.0M
2021-08-26 56.09 56.09 55.63 55.65 0.0M
2021-08-25 55.77 55.98 55.75 55.93 0.0M
2021-08-24 55.67 55.94 55.60 55.60 0.0M
2021-08-23 55.34 55.79 55.34 55.70 0.1M
2021-08-20 55.02 55.25 54.80 55.00 0.0M
2021-08-19 54.40 54.82 54.40 54.82 0.0M
2021-08-18 55.37 55.37 54.70 54.70 0.0M
2021-08-17 55.65 55.65 54.90 55.20 0.0M
2021-08-16 55.46 55.54 55.12 55.54 0.0M
2021-08-13 55.38 55.61 55.38 55.56 0.0M
2021-08-12 55.23 55.50 55.09 55.42 0.0M
2021-08-11 55.20 55.30 55.10 55.24 0.0M
2021-08-10 55.19 55.19 54.98 55.10 0.0M
2021-08-09 55.21 55.21 54.97 55.00 0.0M
2021-08-06 54.96 55.21 54.96 55.05 0.0M
2021-08-05 54.84 54.93 54.81 54.81 0.0M
2021-08-04 54.85 54.85 54.64 54.64 0.1M
2021-08-03 54.72 54.93 54.39 54.93 0.0M
2021-08-02 54.99 55.04 54.54 54.55 0.4M
2021-07-30 54.68 54.71 54.64 54.65 0.0M
2021-07-29 54.76 55.08 54.76 54.99 0.0M
2021-07-28 54.60 54.72 54.55 54.62 0.0M
2021-07-27 54.82 54.82 54.32 54.67 0.0M
2021-07-26 54.75 54.89 54.74 54.89 0.0M
2021-07-23 54.50 54.80 54.50 54.72 0.1M
2021-07-22 54.40 54.40 54.15 54.20 0.0M
2021-07-21 53.96 54.28 53.96 54.24 0.2M
2021-07-20 53.13 53.83 53.00 53.71 0.0M
2021-07-19 53.25 53.25 52.60 52.67 0.0M
2021-07-16 54.09 54.09 53.56 53.56 0.0M
2021-07-15 54.17 54.34 53.93 54.11 0.0M
2021-07-14 54.69 54.69 54.35 54.36 0.0M
2021-07-13 54.64 54.65 54.35 54.35 0.0M
2021-07-12 54.37 54.62 54.30 54.36 0.0M
2021-07-09 53.80 54.39 53.80 54.39 0.0M
2021-07-08 53.26 53.83 53.26 53.71 0.0M
2021-07-07 54.12 54.32 53.95 54.17 0.0M
2021-07-06 54.15 54.19 53.65 54.08 0.0M
2021-07-02 53.84 54.24 53.83 53.95 0.1M
2021-07-01 53.46 53.67 53.46 53.61 0.0M
2021-06-30 53.30 53.50 53.30 53.35 0.0M
2021-06-29 53.67 53.67 53.32 53.40 0.0M
2021-06-28 53.74 53.74 53.37 53.58 0.0M
2021-06-25 53.68 53.68 53.29 53.39 0.0M
2021-06-24 53.42 53.50 53.18 53.20 0.0M
2021-06-23 52.93 53.09 52.81 52.81 0.0M
2021-06-22 52.69 53.06 52.68 52.97 0.0M
2021-06-21 52.47 52.77 52.18 52.67 0.0M
2021-06-18 51.90 52.33 51.89 52.14 0.0M
2021-06-17 53.29 53.29 52.29 52.58 0.0M
2021-06-16 52.75 52.96 52.50 52.82 0.0M
2021-06-15 53.09 53.09 52.78 52.94 0.0M
2021-06-14 52.90 53.08 52.74 53.08 0.0M
2021-06-11 53.05 53.05 52.83 52.92 0.0M
2021-06-10 52.95 53.00 52.80 53.00 0.0M
2021-06-09 52.80 52.80 52.60 52.60 0.0M
2021-06-08 52.72 52.78 52.51 52.71 0.0M
2021-06-07 52.63 52.76 52.61 52.70 0.0M
2021-06-04 52.62 52.74 52.53 52.62 0.0M
2021-06-03 52.08 52.42 52.08 52.42 0.0M
2021-06-02 52.47 52.55 52.36 52.40 0.0M
2021-06-01 52.73 52.73 52.34 52.34 0.0M
2021-05-28 52.77 52.77 52.38 52.41 0.0M
2021-05-27 52.67 52.67 52.25 52.32 0.0M
2021-05-26 52.14 52.41 52.14 52.29 0.0M
2021-05-25 52.43 52.43 52.10 52.14 0.0M
2021-05-24 52.29 52.55 52.07 52.10 0.0M
2021-05-21 51.93 52.20 51.60 51.74 0.0M
2021-05-20 51.57 51.94 51.51 51.74 0.0M
2021-05-19 50.94 51.22 50.62 51.05 0.0M
2021-05-18 51.80 51.95 51.50 51.50 0.0M
2021-05-17 52.05 52.05 51.61 51.74 0.0M
2021-05-14 51.59 51.96 51.59 51.91 0.0M
2021-05-13 50.47 51.32 50.47 51.16 0.0M
2021-05-12 51.35 51.40 50.49 50.56 0.0M
2021-05-11 51.49 51.72 51.25 51.57 0.0M
2021-05-10 52.80 53.00 52.12 52.12 0.1M
2021-05-07 52.36 52.82 52.36 52.82 0.0M
2021-05-06 51.94 52.27 51.66 52.13 0.0M
2021-05-05 52.00 52.15 51.86 52.00 0.0M
2021-05-04 52.11 52.11 51.50 51.72 0.0M
2021-05-03 52.44 52.44 52.09 52.12 0.2M
2021-04-30 52.39 52.39 52.05 52.06 0.0M
2021-04-29 52.55 52.58 52.05 52.49 0.0M
2021-04-28 52.20 52.28 52.11 52.11 0.0M
2021-04-27 52.25 52.25 51.97 52.12 0.1M
2021-04-26 52.14 52.15 52.04 52.11 0.0M
2021-04-23 51.47 52.13 51.47 51.99 0.0M
2021-04-22 51.85 51.95 51.28 51.58 0.0M
2021-04-21 51.21 51.92 51.21 51.92 0.0M
2021-04-20 51.62 51.62 51.17 51.37 0.0M
2021-04-19 51.89 51.91 51.60 51.67 0.0M
2021-04-16 52.01 52.04 51.85 51.99 0.0M
2021-04-15 51.47 51.75 51.47 51.73 0.0M
2021-04-14 51.67 51.67 51.23 51.23 0.0M
2021-04-13 51.30 51.48 51.24 51.42 0.1M
2021-04-12 51.14 51.26 51.07 51.16 0.0M
2021-04-09 51.05 51.40 50.87 51.40 0.0M
2021-04-08 50.83 51.00 50.63 51.00 0.1M
2021-04-07 50.56 50.68 50.50 50.59 0.0M
2021-04-06 50.80 50.80 50.51 50.61 0.1M
2021-04-05 50.36 50.74 50.23 50.57 0.0M
2021-04-01 49.75 49.81 49.56 49.81 0.0M
2021-03-31 49.18 49.66 49.18 49.51 0.0M
2021-03-30 49.08 49.18 48.97 49.06 0.0M
2021-03-29 49.25 49.31 48.87 49.21 0.0M
2021-03-26 48.61 48.98 48.61 48.98 0.0M
2021-03-25 48.18 48.55 47.81 48.52 0.0M
2021-03-24 48.61 48.75 48.21 48.37 0.1M
2021-03-23 48.77 48.87 48.24 48.24 0.0M
2021-03-22 48.63 48.98 48.60 48.77 0.0M
2021-03-19 48.46 48.67 48.17 48.49 0.0M
2021-03-18 49.00 49.11 48.48 48.48 0.0M
2021-03-17 48.69 49.30 48.69 49.15 0.0M
2021-03-16 49.31 49.31 49.06 49.16 0.0M
2021-03-15 49.23 49.23 48.63 49.02 0.0M
2021-03-12 48.69 48.90 48.45 48.90 0.0M
2021-03-11 48.77 49.06 48.68 48.97 0.0M
2021-03-10 48.44 48.54 48.27 48.38 0.0M
2021-03-09 48.00 48.39 47.95 48.08 0.0M
2021-03-08 47.78 48.32 47.56 47.56 0.0M
2021-03-05 47.31 47.81 46.38 47.78 0.0M
2021-03-04 47.29 47.58 46.23 46.80 0.0M
2021-03-03 47.92 47.95 47.32 47.32 0.0M
2021-03-02 48.41 48.41 47.94 47.94 0.0M
2021-03-01 47.76 48.40 47.76 48.28 0.1M
2021-02-26 47.62 47.79 47.17 47.26 0.0M
2021-02-25 48.30 48.51 47.22 47.43 0.0M
2021-02-24 48.02 48.63 47.80 48.54 0.0M
2021-02-23 47.56 48.19 47.43 48.05 0.1M
2021-02-22 47.93 48.21 47.87 47.90 0.0M
2021-02-19 48.67 48.67 48.09 48.18 0.0M
2021-02-18 48.32 48.37 48.00 48.26 0.0M
2021-02-17 48.47 48.47 48.18 48.42 0.0M
2021-02-16 48.91 48.91 48.47 48.47 0.0M
2021-02-12 48.23 48.54 48.23 48.54 0.0M
2021-02-11 48.31 48.35 48.10 48.28 0.0M
2021-02-10 48.58 48.58 47.93 48.18 0.0M
2021-02-09 48.17 48.23 48.05 48.15 0.0M
2021-02-08 48.09 48.14 47.95 48.14 0.0M
2021-02-05 47.91 47.91 47.69 47.84 0.0M
2021-02-04 47.20 47.55 47.20 47.55 0.1M
2021-02-03 47.21 47.32 46.91 47.07 0.0M
2021-02-02 46.46 47.32 46.46 47.00 0.0M
2021-02-01 46.09 46.46 45.89 46.32 0.0M
2021-01-29 46.32 46.36 45.42 45.60 0.0M
2021-01-28 46.31 47.18 46.31 46.52 0.0M
2021-01-27 46.62 46.72 46.05 46.30 0.0M
2021-01-26 47.70 47.70 47.22 47.26 0.0M
2021-01-25 47.29 47.29 46.83 47.15 0.0M
2021-01-22 47.16 47.37 47.14 47.23 0.0M
2021-01-21 47.41 47.55 47.32 47.41 0.0M
2021-01-20 47.01 47.41 46.87 47.41 0.0M
2021-01-19 46.66 46.68 46.40 46.65 0.0M
2021-01-15 46.46 46.46 46.00 46.24 0.0M
2021-01-14 46.93 46.93 46.44 46.44 0.0M
2021-01-13 46.65 46.89 46.65 46.75 0.1M
2021-01-12 46.77 46.77 46.43 46.65 0.0M
2021-01-11 46.43 46.82 46.43 46.81 0.0M
2021-01-08 46.98 46.98 46.43 46.91 0.0M
2021-01-07 46.58 46.75 46.58 46.71 0.0M
2021-01-06 45.54 46.46 45.54 46.05 0.1M
2021-01-05 45.45 45.92 45.45 45.76 0.0M
2021-01-04 46.42 46.42 45.05 45.48 0.0M