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

NASDAQ: CEFA · Real-Time Price · USD

38.12

-1.30 (-3.31%)

At close: Mar 3, 2026, 4:00 PM EST

38.12

0.00 (0.00%)

After-hours: Mar 3, 2026, 4:15 PM EST

CEFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	37.78	38.12	37.33	38.12	38.12	-3.31%	57,828
Mar 2, 2026	39.23	39.46	39.23	39.42	39.42	-1.87%	2,964
Feb 27, 2026	40.18	40.18	40.17	40.17	40.17	-0.42%	870
Feb 26, 2026	40.27	40.34	40.18	40.34	40.34	-0.17%	2,541
Feb 25, 2026	40.18	40.42	40.18	40.41	40.41	0.97%	3,007
Feb 24, 2026	39.95	40.02	39.95	40.02	40.02	0.39%	19,342
Feb 23, 2026	40.18	40.18	39.87	39.87	39.87	-0.43%	20,982
Feb 20, 2026	40.02	40.04	39.97	40.04	40.04	0.74%	1,836
Feb 19, 2026	39.71	39.75	39.71	39.75	39.75	-0.42%	1,309
Feb 18, 2026	40.21	40.21	39.88	39.92	39.92	-0.01%	2,649
Feb 17, 2026	39.99	40.04	39.92	39.92	39.92	-0.18%	65,280
Feb 13, 2026	40.17	40.17	39.99	39.99	39.99	-0.07%	18,540
Feb 12, 2026	40.38	40.38	40.02	40.02	40.02	-0.96%	821
Feb 11, 2026	40.41	40.41	40.41	40.41	40.41	0.74%	203
Feb 10, 2026	40.19	40.30	40.11	40.11	40.11	0.09%	10,708
Feb 9, 2026	39.73	40.08	39.73	40.08	40.08	1.46%	425
Feb 6, 2026	39.42	39.59	39.31	39.50	39.50	2.18%	5,122
Feb 5, 2026	38.78	38.88	38.66	38.66	38.66	-1.60%	3,962
Feb 4, 2026	39.44	39.44	39.09	39.28	39.28	0.56%	6,110
Feb 3, 2026	39.08	39.13	38.88	39.07	39.06	0.23%	4,246
Feb 2, 2026	38.86	39.04	38.86	38.98	38.98	0.53%	7,925
Jan 30, 2026	39.09	39.12	38.77	38.77	38.77	-0.89%	5,181
Jan 29, 2026	39.35	39.35	38.79	39.12	39.12	0.66%	822
Jan 28, 2026	38.85	38.95	38.74	38.86	38.86	-0.99%	21,692
Jan 27, 2026	39.11	39.29	39.11	39.25	39.25	1.64%	10,979
Jan 26, 2026	38.69	38.69	38.62	38.62	38.62	0.76%	695
Jan 23, 2026	38.06	38.38	38.06	38.33	38.33	0.35%	2,126
Jan 22, 2026	38.31	38.31	38.17	38.19	38.19	0.58%	2,738
Jan 21, 2026	38.00	38.00	37.70	37.97	37.97	0.66%	28,576
Jan 20, 2026	38.10	38.10	37.73	37.73	37.73	-1.07%	1,269
Jan 16, 2026	38.13	38.19	38.13	38.13	38.13	-	421
Jan 15, 2026	38.15	38.19	38.14	38.14	38.14	0.27%	532
Jan 14, 2026	38.10	38.10	38.03	38.03	38.03	0.34%	358
Jan 13, 2026	38.16	38.16	37.90	37.90	37.90	-0.54%	3,539
Jan 12, 2026	38.13	38.17	38.08	38.11	38.11	0.73%	4,216
Jan 9, 2026	37.71	37.94	37.71	37.83	37.83	0.98%	10,567
Jan 8, 2026	37.35	37.46	37.35	37.46	37.46	-0.15%	827
Jan 7, 2026	37.66	37.66	37.52	37.52	37.52	-0.39%	8,912
Jan 6, 2026	38.00	38.00	37.63	37.67	37.67	0.06%	4,932
Jan 5, 2026	37.65	37.65	37.65	37.65	37.65	1.03%	300
Jan 2, 2026	37.46	37.46	37.26	37.27	37.27	0.90%	709
Dec 31, 2025	36.82	37.25	36.82	36.93	36.93	-0.54%	9,866
Dec 30, 2025	37.13	37.33	37.13	37.13	37.13	-1.51%	4,167
Dec 29, 2025	38.12	38.12	37.70	37.70	37.04	-0.27%	538
Dec 26, 2025	37.78	37.81	37.78	37.81	37.14	0.13%	155
Dec 24, 2025	37.73	37.76	37.73	37.76	37.09	0.03%	828
Dec 23, 2025	37.73	37.75	37.73	37.75	37.08	0.55%	316
Dec 22, 2025	37.66	37.69	37.38	37.54	36.88	0.35%	10,882
Dec 19, 2025	37.51	37.51	37.41	37.41	36.75	0.40%	1,087
Dec 18, 2025	37.25	37.26	37.25	37.26	36.60	0.92%	531
Dec 17, 2025	37.00	37.00	36.92	36.92	36.27	-1.17%	864
Dec 16, 2025	37.69	37.69	37.28	37.36	36.70	-0.41%	1,821
Dec 15, 2025	37.44	37.51	37.44	37.51	36.85	0.60%	497
Dec 12, 2025	37.54	37.54	37.27	37.29	36.63	-0.73%	1,854
Dec 11, 2025	37.44	37.56	37.44	37.56	36.90	0.69%	278
Dec 10, 2025	37.04	37.31	37.04	37.31	36.65	1.15%	347
Dec 9, 2025	37.08	37.08	36.88	36.88	36.23	-0.19%	395
Dec 8, 2025	37.04	37.04	36.95	36.95	36.30	-0.41%	1,133
Dec 5, 2025	37.24	37.24	37.10	37.10	36.45	-0.02%	359
Dec 4, 2025	37.11	37.11	37.11	37.11	36.46	0.34%	248
Dec 3, 2025	36.93	37.08	36.80	36.99	36.33	0.44%	2,564
Dec 2, 2025	36.85	36.91	36.69	36.82	36.17	0.26%	5,542
Dec 1, 2025	36.67	36.88	36.67	36.73	36.08	-0.14%	2,802
Nov 28, 2025	36.87	36.97	36.78	36.78	36.13	0.29%	479
Nov 26, 2025	36.61	36.77	36.54	36.67	36.02	1.20%	5,236
Nov 25, 2025	36.09	36.25	36.09	36.24	35.60	0.91%	1,330
Nov 24, 2025	35.83	35.96	35.79	35.91	35.27	0.40%	2,415
Nov 21, 2025	35.66	35.84	35.46	35.77	35.13	1.45%	642
Nov 20, 2025	35.93	36.09	35.25	35.25	34.63	-1.38%	2,466
Nov 19, 2025	35.77	35.77	35.74	35.75	35.12	-0.22%	801
Nov 18, 2025	35.83	35.83	35.83	35.83	35.19	-1.26%	122
Nov 17, 2025	36.60	36.60	36.28	36.28	35.64	-1.60%	205
Nov 14, 2025	36.87	37.25	36.87	36.87	36.22	0.08%	1,220
Nov 13, 2025	36.84	36.84	36.84	36.84	36.19	-1.26%	305
Nov 12, 2025	37.38	37.45	37.31	37.31	36.65	0.30%	6,612
Nov 11, 2025	37.24	37.26	37.18	37.20	36.54	0.73%	5,361
Nov 10, 2025	36.80	37.02	36.69	36.93	36.28	1.07%	2,877
Nov 7, 2025	36.28	36.54	36.28	36.54	35.89	0.13%	1,460
Nov 6, 2025	36.48	36.49	36.48	36.49	35.84	-0.16%	582
Nov 5, 2025	36.51	36.55	36.51	36.55	35.90	0.67%	397
Nov 4, 2025	36.53	36.53	36.30	36.30	35.66	-0.95%	511
Nov 3, 2025	36.68	36.68	36.65	36.65	36.00	0.22%	361
Oct 31, 2025	36.64	36.64	36.57	36.57	35.92	-0.58%	300
Oct 30, 2025	36.77	36.93	36.67	36.78	36.13	-0.24%	2,393
Oct 29, 2025	37.17	37.17	36.87	36.87	36.22	-0.79%	396
Oct 28, 2025	37.40	37.40	37.04	37.17	36.51	-0.04%	1,006
Oct 27, 2025	37.21	37.31	36.95	37.18	36.52	0.99%	19,869
Oct 24, 2025	36.82	36.82	36.82	36.82	36.17	0.16%	53
Oct 23, 2025	36.91	36.91	36.76	36.76	36.11	0.52%	386
Oct 22, 2025	36.65	37.16	36.51	36.57	35.93	-0.31%	3,144
Oct 21, 2025	36.71	36.71	36.69	36.69	36.04	-0.60%	256
Oct 20, 2025	36.85	36.91	36.85	36.91	36.26	0.89%	615
Oct 17, 2025	36.56	36.58	36.50	36.58	35.93	0.45%	469
Oct 16, 2025	36.50	36.62	36.30	36.42	35.77	0.48%	1,619
Oct 15, 2025	36.37	36.37	36.11	36.24	35.60	0.36%	15,833
Oct 14, 2025	36.09	36.19	36.09	36.11	35.47	0.85%	7,453
Oct 13, 2025	35.86	35.86	35.81	35.81	35.18	1.07%	421
Oct 10, 2025	36.00	36.06	35.43	35.43	34.80	-2.00%	447
Oct 9, 2025	36.15	36.15	36.15	36.15	35.52	-0.88%	59
Oct 8, 2025	36.50	36.50	36.47	36.47	35.83	0.19%	294