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
2024-12-31 71.20 71.36 70.68 70.84 0.0M
2024-12-30 71.11 71.47 70.71 71.13 0.0M
2024-12-27 72.86 72.86 71.86 72.39 0.0M
2024-12-26 73.05 73.26 72.94 73.14 0.0M
2024-12-24 72.50 73.18 72.49 73.18 0.0M
2024-12-23 71.99 72.32 71.56 72.20 0.0M
2024-12-20 70.64 72.43 70.64 71.79 0.0M
2024-12-19 71.88 71.92 71.03 71.03 0.0M
2024-12-18 73.31 73.57 71.17 71.18 0.0M
2024-12-17 73.29 73.52 73.22 73.33 0.0M
2024-12-16 73.55 73.85 73.55 73.69 0.0M
2024-12-13 73.66 73.66 73.28 73.39 0.0M
2024-12-12 73.71 73.74 73.45 73.47 0.0M
2024-12-11 73.60 73.90 73.60 73.81 0.0M
2024-12-10 73.47 73.48 73.18 73.23 0.0M
2024-12-09 73.81 73.81 73.32 73.40 0.0M
2024-12-06 73.77 73.91 73.65 73.77 0.0M
2024-12-05 73.84 73.84 73.63 73.65 0.0M
2024-12-04 73.58 73.78 73.49 73.74 0.0M
2024-12-03 73.39 73.41 73.20 73.39 0.0M
2024-12-02 73.39 73.47 73.27 73.44 0.0M
2024-11-29 72.90 73.35 72.90 73.31 0.0M
2024-11-27 73.12 73.12 72.71 72.85 0.0M
2024-11-26 72.92 73.11 72.80 73.04 0.0M
2024-11-25 73.22 73.22 72.63 72.85 0.0M
2024-11-22 72.42 72.66 72.37 72.66 0.0M
2024-11-21 72.28 72.48 71.59 72.35 0.0M
2024-11-20 71.81 71.88 71.24 71.88 0.0M
2024-11-19 71.24 71.93 71.20 71.88 0.0M
2024-11-18 71.38 71.82 71.29 71.66 0.0M
2024-11-15 71.46 71.64 71.00 71.24 0.0M
2024-11-14 72.40 72.45 71.95 72.01 0.4M
2024-11-13 72.58 72.66 72.37 72.43 0.0M
2024-11-12 72.74 72.74 72.19 72.38 0.0M
2024-11-11 72.72 72.81 72.60 72.74 0.0M
2024-11-08 72.23 72.63 72.22 72.52 0.0M
2024-11-07 71.86 72.16 71.86 72.12 0.0M
2024-11-06 71.15 71.58 70.94 71.58 0.0M
2024-11-05 69.01 69.68 69.01 69.68 0.0M
2024-11-04 68.81 69.10 68.70 68.84 0.0M
2024-11-01 68.93 69.40 68.84 68.84 0.1M
2024-10-31 69.59 69.59 68.70 68.71 0.0M
2024-10-30 70.45 70.46 70.00 70.08 0.0M
2024-10-29 70.00 70.41 70.00 70.32 0.0M
2024-10-28 70.45 70.45 70.21 70.26 0.0M
2024-10-25 70.33 70.57 69.89 70.02 0.0M
2024-10-24 70.08 70.08 69.90 70.04 0.0M
2024-10-23 70.13 70.13 69.48 69.70 0.0M
2024-10-22 69.98 70.38 69.98 70.28 0.0M
2024-10-21 70.43 70.54 70.10 70.44 0.0M
2024-10-18 70.63 70.63 70.43 70.58 0.0M
2024-10-17 70.74 70.74 70.25 70.26 0.0M
2024-10-16 69.95 70.33 69.92 70.33 0.0M
2024-10-15 70.49 70.63 69.90 70.01 0.0M
2024-10-14 70.02 70.57 70.02 70.54 0.0M
2024-10-11 69.49 69.91 69.49 69.81 0.0M
2024-10-10 69.45 69.62 69.37 69.51 0.0M
2024-10-09 69.23 69.70 69.14 69.64 0.0M
2024-10-08 68.86 69.25 68.75 69.24 0.0M
2024-10-07 69.03 69.03 68.47 68.50 0.0M
2024-10-04 69.04 69.13 68.58 69.12 0.0M
2024-10-03 68.52 68.73 68.26 68.53 0.0M
2024-10-02 68.55 68.72 68.31 68.64 0.0M
2024-10-01 69.38 69.38 68.38 68.67 0.1M
2024-09-30 68.94 69.39 68.94 69.39 0.0M
2024-09-27 69.21 69.33 68.99 68.99 0.0M
2024-09-26 69.18 69.30 68.79 69.07 0.1M
2024-09-25 68.93 68.93 68.57 68.75 0.0M
2024-09-24 68.78 68.86 68.56 68.85 0.0M
2024-09-23 68.71 68.78 68.59 68.75 0.0M
2024-09-20 68.61 68.61 68.21 68.54 0.0M
2024-09-19 68.72 68.87 68.38 68.76 0.1M
2024-09-18 67.86 68.20 67.47 67.53 0.0M
2024-09-17 67.89 68.11 67.51 67.68 0.0M
2024-09-16 67.50 67.70 67.39 67.70 0.0M
2024-09-13 67.33 67.68 67.32 67.58 0.1M
2024-09-12 66.78 67.20 66.56 67.20 0.0M
2024-09-11 66.04 66.71 64.90 66.62 0.0M
2024-09-10 65.97 65.99 65.43 65.99 0.0M
2024-09-09 65.52 65.83 65.36 65.70 0.0M
2024-09-06 66.09 66.33 64.95 64.95 0.0M
2024-09-05 66.31 66.42 65.83 66.09 0.0M
2024-09-04 66.18 66.58 66.06 66.21 0.1M
2024-09-03 67.47 67.47 66.14 66.42 0.0M
2024-08-30 67.50 67.79 67.15 67.75 0.0M
2024-08-29 67.38 67.77 67.15 67.18 0.0M
2024-08-28 67.57 67.57 67.10 67.20 0.0M
2024-08-27 67.22 67.62 67.22 67.53 0.0M
2024-08-26 67.78 67.78 67.30 67.44 0.0M
2024-08-23 67.31 67.70 67.24 67.56 0.2M
2024-08-22 67.59 67.59 66.72 66.79 0.0M
2024-08-21 67.27 67.41 67.16 67.41 0.0M
2024-08-20 67.26 67.29 67.00 67.11 0.2M
2024-08-19 66.72 67.30 66.70 67.30 0.0M
2024-08-16 66.23 66.65 66.23 66.59 0.0M
2024-08-15 66.00 66.47 66.00 66.45 0.0M
2024-08-14 65.21 65.42 65.03 65.29 0.0M
2024-08-13 64.57 65.19 64.57 65.19 0.1M
2024-08-12 64.11 64.33 63.90 64.05 0.0M
2024-08-09 63.83 64.13 63.57 64.10 0.0M
2024-08-08 62.90 63.88 62.90 63.84 0.0M
2024-08-07 63.79 64.00 62.40 62.48 0.0M
2024-08-06 62.64 63.72 62.46 63.00 0.0M
2024-08-05 61.49 62.89 61.39 62.26 0.0M
2024-08-02 64.44 64.47 63.65 64.16 0.0M
2024-08-01 66.37 66.62 64.78 65.10 0.0M
2024-07-31 66.15 66.49 66.06 66.18 0.0M
2024-07-30 65.71 65.71 64.80 65.23 0.0M
2024-07-29 65.70 65.72 65.31 65.50 0.0M
2024-07-26 65.25 65.63 65.05 65.37 0.1M
2024-07-25 65.05 65.70 64.64 64.71 0.0M
2024-07-24 66.14 66.14 65.15 65.19 0.0M
2024-07-23 67.07 67.07 66.69 66.70 0.0M
2024-07-22 66.83 67.10 66.62 67.10 0.0M
2024-07-19 66.87 66.87 66.15 66.30 0.0M
2024-07-18 67.44 67.44 66.47 66.71 0.0M
2024-07-17 67.40 67.51 67.11 67.11 0.0M
2024-07-16 67.73 68.08 67.73 68.08 0.0M
2024-07-15 67.82 68.03 67.57 67.64 0.0M
2024-07-12 67.08 67.86 67.08 67.47 0.0M
2024-07-11 67.69 67.70 66.98 67.00 0.0M
2024-07-10 67.13 67.56 66.98 67.53 0.0M
2024-07-09 66.99 67.04 66.84 66.84 0.0M
2024-07-08 66.91 66.91 66.69 66.83 0.0M
2024-07-05 66.51 66.75 66.36 66.74 0.0M
2024-07-03 66.04 66.41 65.96 66.40 0.1M
2024-07-02 65.40 65.93 65.40 65.93 0.0M
2024-07-01 65.57 65.58 65.23 65.46 0.0M
2024-06-28 65.76 66.10 65.40 65.40 0.0M
2024-06-27 65.64 65.70 65.45 65.70 0.0M
2024-06-26 65.80 65.94 65.62 65.88 0.0M
2024-06-25 65.87 65.89 65.58 65.87 0.0M
2024-06-24 65.73 66.00 65.61 65.63 0.0M
2024-06-21 65.97 65.97 65.73 65.75 0.0M
2024-06-20 66.44 66.44 65.85 65.91 0.0M
2024-06-18 65.95 66.19 65.95 66.14 0.2M
2024-06-17 65.40 66.16 65.38 66.00 0.0M
2024-06-14 65.28 65.46 65.10 65.46 0.2M
2024-06-13 65.53 65.53 65.18 65.48 0.0M
2024-06-12 65.00 65.56 65.00 65.28 0.0M
2024-06-11 64.19 64.65 64.09 64.65 0.1M
2024-06-10 64.19 64.46 64.19 64.46 0.0M
2024-06-07 64.22 64.59 64.17 64.30 0.0M
2024-06-06 64.43 64.43 64.28 64.41 0.0M
2024-06-05 63.98 64.42 63.86 64.42 0.0M
2024-06-04 63.55 63.70 63.37 63.70 0.0M
2024-06-03 63.98 63.98 63.32 63.68 0.0M
2024-05-31 63.28 63.70 62.60 63.70 0.0M
2024-05-30 63.33 63.34 62.99 63.08 0.0M
2024-05-29 63.39 63.56 63.39 63.42 0.0M
2024-05-28 64.08 64.08 63.68 63.89 0.0M
2024-05-24 63.63 63.88 63.53 63.84 0.0M
2024-05-23 64.39 64.39 63.23 63.36 0.0M
2024-05-22 63.93 64.08 63.65 63.90 0.0M
2024-05-21 63.89 64.13 63.89 64.13 0.0M
2024-05-20 64.04 64.15 63.86 63.96 0.0M
2024-05-17 63.99 63.99 63.74 63.97 0.0M
2024-05-16 64.04 64.08 63.83 63.83 0.0M
2024-05-15 63.57 63.98 63.57 63.98 0.0M
2024-05-14 62.99 63.17 62.88 63.17 0.0M
2024-05-13 63.06 63.07 62.83 62.84 0.0M
2024-05-10 63.01 63.03 62.74 62.88 0.0M
2024-05-09 62.45 62.74 62.30 62.74 0.0M
2024-05-08 62.20 62.40 62.20 62.34 0.0M
2024-05-07 62.49 62.52 62.33 62.40 0.0M
2024-05-06 62.00 62.34 62.00 62.34 0.1M
2024-05-03 61.83 61.84 61.47 61.68 0.1M
2024-05-02 60.85 61.05 60.33 61.01 0.0M
2024-05-01 60.48 61.40 60.41 60.44 0.1M
2024-04-30 61.68 61.68 60.82 60.82 0.0M
2024-04-29 61.79 61.93 61.57 61.93 0.0M
2024-04-26 61.56 61.79 61.54 61.65 0.0M
2024-04-25 60.67 61.20 60.56 61.14 0.0M
2024-04-24 61.47 61.49 61.02 61.35 0.0M
2024-04-23 60.83 61.27 60.83 61.23 0.0M
2024-04-22 60.23 60.76 60.10 60.45 0.0M
2024-04-19 60.55 60.55 59.85 60.01 0.1M
2024-04-18 60.86 60.97 60.40 60.50 0.0M
2024-04-17 61.30 61.30 60.42 60.58 0.0M
2024-04-16 61.24 61.24 60.89 60.95 0.0M
2024-04-15 62.49 62.49 61.08 61.11 0.0M
2024-04-12 62.45 62.45 61.73 61.92 0.0M
2024-04-11 62.65 62.94 62.13 62.82 0.0M
2024-04-10 62.38 62.59 62.15 62.37 0.0M
2024-04-09 63.01 63.01 62.47 63.00 0.0M
2024-04-08 63.06 63.06 62.87 62.89 0.0M
2024-04-05 62.54 63.06 62.54 62.90 0.0M
2024-04-04 63.41 63.57 62.26 62.26 0.0M
2024-04-03 62.80 63.21 62.80 63.00 0.0M
2024-04-02 62.95 63.00 62.73 63.00 0.0M
2024-04-01 63.76 63.76 63.34 63.49 0.0M
2024-03-28 63.51 63.74 63.51 63.64 0.0M
2024-03-27 63.33 63.61 63.20 63.58 0.0M
2024-03-26 63.28 63.43 63.03 63.03 0.0M
2024-03-25 63.29 63.31 63.17 63.17 0.0M
2024-03-22 63.45 63.51 63.37 63.38 0.0M
2024-03-21 63.76 63.77 63.52 63.52 0.0M
2024-03-20 62.83 63.34 62.75 63.33 0.1M
2024-03-19 62.18 62.75 62.18 62.70 0.1M
2024-03-18 62.49 62.68 62.35 62.37 0.0M
2024-03-15 61.95 62.15 61.89 61.94 0.0M
2024-03-14 62.67 62.67 61.98 62.37 0.0M
2024-03-13 62.64 62.64 62.40 62.46 0.0M
2024-03-12 62.31 62.69 62.15 62.67 0.0M
2024-03-11 61.95 62.01 61.75 62.00 0.0M
2024-03-08 62.63 62.74 62.01 62.01 0.0M
2024-03-07 62.25 62.50 62.25 62.41 0.0M
2024-03-06 61.79 61.95 61.67 61.75 0.0M
2024-03-05 61.84 61.84 61.20 61.46 0.0M
2024-03-04 62.15 62.27 62.03 62.08 0.0M
2024-03-01 61.72 62.16 61.63 62.13 0.0M
2024-02-29 61.62 61.74 61.41 61.59 0.0M
2024-02-28 61.35 61.43 61.24 61.37 0.0M
2024-02-27 61.30 61.44 61.22 61.37 0.0M
2024-02-26 61.58 61.59 61.25 61.28 0.0M
2024-02-23 61.71 61.71 61.45 61.45 0.0M
2024-02-22 61.01 61.54 61.01 61.45 0.0M
2024-02-21 60.08 60.25 59.97 60.23 0.1M
2024-02-20 60.33 60.33 60.02 60.17 0.0M
2024-02-16 60.88 60.89 60.47 60.53 0.1M
2024-02-15 60.56 60.81 60.50 60.79 0.2M
2024-02-14 60.36 60.41 59.98 60.38 0.1M
2024-02-13 60.03 60.12 59.57 59.92 0.0M
2024-02-12 60.86 61.08 60.73 60.75 0.0M
2024-02-09 60.67 60.80 60.50 60.76 0.0M
2024-02-08 60.50 60.52 60.29 60.49 0.0M
2024-02-07 60.29 60.48 60.10 60.45 0.0M
2024-02-06 59.88 59.93 59.70 59.93 0.0M
2024-02-05 59.87 59.87 59.45 59.70 0.0M
2024-02-02 59.31 60.13 59.31 59.94 0.0M
2024-02-01 59.05 59.47 58.90 59.47 0.0M
2024-01-31 59.43 59.44 58.74 58.74 0.1M
2024-01-30 59.58 59.69 59.54 59.63 0.0M
2024-01-29 59.26 59.68 59.17 59.68 0.0M
2024-01-26 59.22 59.26 59.08 59.21 0.0M
2024-01-25 59.14 59.29 59.00 59.29 0.0M
2024-01-24 59.29 59.37 58.91 58.99 0.0M
2024-01-23 58.89 58.97 58.73 58.97 0.0M
2024-01-22 58.79 59.01 58.76 58.76 0.0M
2024-01-19 58.15 58.67 58.10 58.67 0.0M
2024-01-18 57.78 58.02 57.49 58.02 0.0M
2024-01-17 57.40 57.56 57.29 57.49 0.0M
2024-01-16 57.76 58.02 57.63 57.81 0.1M
2024-01-12 58.19 58.19 57.89 57.98 0.0M
2024-01-11 58.09 58.09 57.61 57.98 0.0M
2024-01-10 57.77 58.11 57.76 58.04 0.1M
2024-01-09 57.59 57.81 57.59 57.76 0.0M
2024-01-08 57.16 57.85 57.11 57.84 0.1M
2024-01-05 56.85 57.30 56.85 56.97 0.0M
2024-01-04 56.98 57.33 56.92 56.96 0.0M
2024-01-03 57.27 57.31 56.99 56.99 0.0M
2024-01-02 57.63 57.69 57.39 57.65 0.0M