Global X S&P Catholic Values Developed ex-US ETF (CEFA)
NASDAQ: CEFA · Real-Time Price · USD
37.10
-0.01 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
37.10
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
CEFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.24 | 37.24 | 37.10 | 37.24 | 37.24 | 0.35% | 359 |
| Dec 4, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.34% | 248 |
| Dec 3, 2025 | 36.93 | 37.08 | 36.80 | 36.99 | 36.99 | 0.44% | 2,564 |
| Dec 2, 2025 | 36.85 | 36.91 | 36.69 | 36.82 | 36.82 | 0.26% | 5,542 |
| Dec 1, 2025 | 36.67 | 36.88 | 36.67 | 36.73 | 36.73 | -0.14% | 2,802 |
| Nov 28, 2025 | 36.87 | 36.97 | 36.78 | 36.78 | 36.78 | 0.29% | 479 |
| Nov 26, 2025 | 36.61 | 36.77 | 36.54 | 36.67 | 36.67 | 1.20% | 5,236 |
| Nov 25, 2025 | 36.09 | 36.25 | 36.09 | 36.24 | 36.24 | 0.91% | 1,330 |
| Nov 24, 2025 | 35.83 | 35.96 | 35.79 | 35.91 | 35.91 | 0.40% | 2,415 |
| Nov 21, 2025 | 35.66 | 35.84 | 35.46 | 35.77 | 35.77 | 1.45% | 642 |
| Nov 20, 2025 | 35.93 | 36.09 | 35.25 | 35.25 | 35.25 | -1.38% | 2,466 |
| Nov 19, 2025 | 35.77 | 35.77 | 35.74 | 35.75 | 35.75 | -0.22% | 801 |
| Nov 18, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -1.26% | 122 |
| Nov 17, 2025 | 36.60 | 36.60 | 36.28 | 36.28 | 36.28 | -1.60% | 205 |
| Nov 14, 2025 | 36.87 | 37.25 | 36.87 | 36.87 | 36.87 | 0.08% | 1,220 |
| Nov 13, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -1.26% | 305 |
| Nov 12, 2025 | 37.38 | 37.45 | 37.31 | 37.31 | 37.31 | 0.30% | 6,612 |
| Nov 11, 2025 | 37.24 | 37.26 | 37.18 | 37.20 | 37.20 | 0.73% | 5,361 |
| Nov 10, 2025 | 36.80 | 37.02 | 36.69 | 36.93 | 36.93 | 1.07% | 2,877 |
| Nov 7, 2025 | 36.28 | 36.54 | 36.28 | 36.54 | 36.54 | 0.13% | 1,460 |
| Nov 6, 2025 | 36.48 | 36.49 | 36.48 | 36.49 | 36.49 | -0.16% | 582 |
| Nov 5, 2025 | 36.51 | 36.55 | 36.51 | 36.55 | 36.55 | 0.67% | 397 |
| Nov 4, 2025 | 36.53 | 36.53 | 36.30 | 36.30 | 36.30 | -0.95% | 511 |
| Nov 3, 2025 | 36.68 | 36.68 | 36.65 | 36.65 | 36.65 | 0.22% | 361 |
| Oct 31, 2025 | 36.64 | 36.64 | 36.57 | 36.57 | 36.57 | -0.58% | 300 |
| Oct 30, 2025 | 36.77 | 36.93 | 36.67 | 36.78 | 36.78 | -0.24% | 2,393 |
| Oct 29, 2025 | 37.17 | 37.17 | 36.87 | 36.87 | 36.87 | -0.79% | 396 |
| Oct 28, 2025 | 37.40 | 37.40 | 37.04 | 37.17 | 37.17 | -0.04% | 1,006 |
| Oct 27, 2025 | 37.21 | 37.31 | 36.95 | 37.18 | 37.18 | 0.99% | 19,869 |
| Oct 24, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.16% | 53 |
| Oct 23, 2025 | 36.91 | 36.91 | 36.76 | 36.76 | 36.76 | 0.52% | 386 |
| Oct 22, 2025 | 36.65 | 37.16 | 36.51 | 36.57 | 36.57 | -0.31% | 3,144 |
| Oct 21, 2025 | 36.71 | 36.71 | 36.69 | 36.69 | 36.69 | -0.60% | 256 |
| Oct 20, 2025 | 36.85 | 36.91 | 36.85 | 36.91 | 36.91 | 0.89% | 615 |
| Oct 17, 2025 | 36.56 | 36.58 | 36.50 | 36.58 | 36.58 | 0.45% | 469 |
| Oct 16, 2025 | 36.50 | 36.62 | 36.30 | 36.42 | 36.42 | 0.48% | 1,619 |
| Oct 15, 2025 | 36.37 | 36.37 | 36.11 | 36.24 | 36.24 | 0.36% | 15,833 |
| Oct 14, 2025 | 36.09 | 36.19 | 36.09 | 36.11 | 36.11 | 0.85% | 7,453 |
| Oct 13, 2025 | 35.86 | 35.86 | 35.81 | 35.81 | 35.81 | 1.07% | 421 |
| Oct 10, 2025 | 36.00 | 36.06 | 35.43 | 35.43 | 35.43 | -2.00% | 447 |
| Oct 9, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.88% | 59 |
| Oct 8, 2025 | 36.50 | 36.50 | 36.47 | 36.47 | 36.47 | 0.19% | 294 |
| Oct 7, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.00% | 121 |
| Oct 6, 2025 | 36.64 | 36.77 | 36.64 | 36.77 | 36.77 | 0.29% | 428 |
| Oct 3, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.89% | 228 |
| Oct 2, 2025 | 36.29 | 36.34 | 36.29 | 36.34 | 36.34 | 0.26% | 600 |
| Oct 1, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.70% | 139 |
| Sep 30, 2025 | 35.96 | 36.00 | 35.94 | 36.00 | 36.00 | 0.28% | 528 |
| Sep 29, 2025 | 36.00 | 36.03 | 35.89 | 35.89 | 35.89 | 0.35% | 1,128 |
| Sep 26, 2025 | 35.61 | 35.83 | 35.61 | 35.77 | 35.77 | 0.85% | 15,180 |
| Sep 25, 2025 | 35.39 | 35.50 | 35.31 | 35.47 | 35.47 | -0.71% | 7,344 |
| Sep 24, 2025 | 35.83 | 35.83 | 35.72 | 35.72 | 35.72 | -0.60% | 5,902 |
| Sep 23, 2025 | 36.18 | 36.18 | 35.94 | 35.94 | 35.94 | -0.13% | 176 |
| Sep 22, 2025 | 35.88 | 35.99 | 35.77 | 35.99 | 35.99 | 0.23% | 676 |
| Sep 19, 2025 | 35.89 | 35.91 | 35.89 | 35.91 | 35.91 | -0.54% | 542 |
| Sep 18, 2025 | 36.12 | 36.12 | 36.09 | 36.10 | 36.10 | 0.41% | 2,294 |
| Sep 17, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.40% | 122 |
| Sep 16, 2025 | 36.06 | 36.16 | 36.00 | 36.10 | 36.10 | -0.01% | 485 |
| Sep 15, 2025 | 36.01 | 36.10 | 36.01 | 36.10 | 36.10 | 0.62% | 924 |
| Sep 12, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.39% | 184 |
| Sep 11, 2025 | 35.89 | 36.02 | 35.89 | 36.02 | 36.02 | 0.87% | 267 |
| Sep 10, 2025 | 35.68 | 35.71 | 35.68 | 35.71 | 35.71 | 0.03% | 204 |
| Sep 9, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.69 | -0.34% | 177 |
| Sep 8, 2025 | 35.66 | 35.82 | 35.66 | 35.82 | 35.82 | 1.00% | 2,341 |
| Sep 5, 2025 | 35.65 | 35.69 | 35.46 | 35.46 | 35.46 | 0.48% | 500 |
| Sep 4, 2025 | 35.30 | 35.30 | 35.21 | 35.29 | 35.29 | 0.85% | 470 |
| Sep 3, 2025 | 35.07 | 35.07 | 34.99 | 34.99 | 34.99 | 0.15% | 428 |
| Sep 2, 2025 | 34.80 | 35.07 | 34.73 | 34.94 | 34.94 | -0.94% | 1,253 |
| Aug 29, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -0.73% | 211 |
| Aug 28, 2025 | 35.37 | 35.55 | 35.37 | 35.53 | 35.53 | 0.48% | 392 |
| Aug 27, 2025 | 35.39 | 35.39 | 35.24 | 35.36 | 35.36 | -0.28% | 754 |
| Aug 26, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.01% | 17 |
| Aug 25, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -1.24% | 228 |
| Aug 22, 2025 | 35.96 | 35.96 | 35.91 | 35.91 | 35.91 | 1.45% | 422 |
| Aug 21, 2025 | 35.48 | 35.48 | 35.39 | 35.39 | 35.39 | -0.59% | 5,244 |
| Aug 20, 2025 | 35.62 | 35.67 | 35.61 | 35.61 | 35.61 | 0.16% | 2,231 |
| Aug 19, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.27% | 244 |
| Aug 18, 2025 | 35.64 | 35.72 | 35.55 | 35.65 | 35.65 | -0.06% | 3,145 |
| Aug 15, 2025 | 35.78 | 35.81 | 35.67 | 35.67 | 35.67 | 0.50% | 2,617 |
| Aug 14, 2025 | 35.44 | 35.49 | 35.44 | 35.49 | 35.49 | -0.08% | 4,216 |
| Aug 13, 2025 | 35.31 | 35.61 | 35.31 | 35.52 | 35.52 | 0.71% | 4,115 |
| Aug 12, 2025 | 35.19 | 35.31 | 35.18 | 35.27 | 35.26 | 1.21% | 538 |
| Aug 11, 2025 | 34.94 | 35.01 | 34.84 | 34.84 | 34.84 | -0.49% | 7,700 |
| Aug 8, 2025 | 35.14 | 35.14 | 35.02 | 35.02 | 35.01 | 0.66% | 185 |
| Aug 7, 2025 | 34.94 | 35.30 | 34.79 | 34.79 | 34.79 | 0.79% | 933 |
| Aug 6, 2025 | 34.45 | 34.52 | 34.45 | 34.52 | 34.51 | 0.82% | 1,689 |
| Aug 5, 2025 | 34.19 | 34.24 | 34.19 | 34.24 | 34.24 | -0.22% | 258 |
| Aug 4, 2025 | 34.30 | 34.31 | 34.30 | 34.31 | 34.31 | 1.44% | 959 |
| Aug 1, 2025 | 33.81 | 33.82 | 33.81 | 33.82 | 33.82 | -0.26% | 894 |
| Jul 31, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -1.06% | 102 |
| Jul 30, 2025 | 34.48 | 34.48 | 34.17 | 34.27 | 34.27 | -0.91% | 5,714 |
| Jul 29, 2025 | 34.69 | 34.69 | 34.59 | 34.59 | 34.59 | 0.19% | 850 |
| Jul 28, 2025 | 34.63 | 34.63 | 34.52 | 34.52 | 34.52 | -1.51% | 1,189 |
| Jul 25, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.33% | 45 |
| Jul 24, 2025 | 35.32 | 35.32 | 35.15 | 35.17 | 35.17 | -0.41% | 702 |
| Jul 23, 2025 | 35.32 | 35.32 | 35.15 | 35.32 | 35.32 | 2.66% | 152,443 |
| Jul 22, 2025 | 34.37 | 34.40 | 34.31 | 34.40 | 34.40 | 0.63% | 1,604 |
| Jul 21, 2025 | 34.34 | 34.35 | 34.18 | 34.18 | 34.18 | 0.32% | 14,592 |
| Jul 18, 2025 | 34.11 | 34.11 | 34.06 | 34.08 | 34.08 | -0.15% | 10,328 |
| Jul 17, 2025 | 33.99 | 34.13 | 33.99 | 34.13 | 34.13 | 0.34% | 1,394 |