Skip to main content

GX S&P 500 Catholic Values ETF (NQ: CATH )

65.40 -0.30 (-0.46%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 41.25 41.39 41.11 41.26 16,251 +0.04(+0.09%)
Aug 28, 2020 41.07 41.23 41.02 41.23 12,877 +0.16(+0.40%)
Aug 27, 2020 41.21 41.21 40.80 41.06 231,211 +0.17(+0.40%)
Aug 26, 2020 40.59 40.90 40.59 40.90 10,866 +0.33(+0.82%)
Aug 25, 2020 40.60 40.60 40.28 40.57 313,686 +0.29(+0.72%)
Aug 24, 2020 40.20 40.28 40.12 40.27 5,306 +0.39(+0.98%)
Aug 21, 2020 39.74 39.90 39.71 39.88 6,595 +0.03(+0.08%)
Aug 20, 2020 39.66 39.85 39.57 39.85 12,219 +0.14(+0.36%)
Aug 19, 2020 39.94 39.96 39.69 39.71 1,241 -0.31(-0.77%)
Aug 18, 2020 39.71 40.01 39.71 40.01 4,386 +0.23(+0.58%)
Aug 17, 2020 39.80 39.99 39.78 39.78 6,257 +0.02(+0.05%)
Aug 14, 2020 39.60 39.76 39.57 39.76 49,206 +0.05(+0.12%)
Aug 13, 2020 39.72 39.84 39.57 39.72 27,028 -0.11(-0.26%)
Aug 12, 2020 39.50 39.82 39.50 39.82 5,582 +0.51(+1.29%)
Aug 11, 2020 39.63 39.71 39.31 39.31 14,538 -0.19(-0.48%)
Aug 10, 2020 39.41 39.52 39.25 39.50 6,465 +0.21(+0.54%)
Aug 07, 2020 39.38 39.39 39.29 39.29 121,968 -0.15(-0.38%)
Aug 06, 2020 39.04 39.44 39.01 39.44 14,340 +0.41(+1.05%)
Aug 05, 2020 38.97 39.09 38.97 39.03 5,424 +0.29(+0.74%)
Aug 04, 2020 38.70 38.76 38.63 38.74 9,124 +0.04(+0.10%)
Aug 03, 2020 38.90 38.90 38.60 38.70 9,229 +0.27(+0.70%)
Jul 31, 2020 38.37 38.44 37.87 38.44 30,675 +0.30(+0.80%)
Jul 30, 2020 37.85 38.13 37.69 38.13 7,939 -0.21(-0.55%)
Jul 29, 2020 38.10 38.35 38.01 38.34 2,716 +0.56(+1.50%)
Jul 28, 2020 37.87 38.10 37.78 37.78 2,569 -0.30(-0.80%)
Jul 27, 2020 38.05 38.11 37.74 38.08 16,262 +0.30(+0.78%)
Jul 24, 2020 37.82 37.92 37.78 37.79 11,516 -0.20(-0.52%)
Jul 23, 2020 38.49 38.49 37.95 37.98 10,310 -0.51(-1.31%)
Jul 22, 2020 38.41 38.49 38.30 38.49 1,978 +0.23(+0.61%)
Jul 21, 2020 38.37 38.49 38.21 38.26 10,533 +0.04(+0.10%)
Jul 20, 2020 37.76 38.27 37.76 38.22 17,003 +0.19(+0.50%)
Jul 17, 2020 37.86 38.03 37.68 38.03 45,646 +0.38(+1.01%)
Jul 16, 2020 37.70 37.75 37.60 37.64 10,310 -0.26(-0.68%)
Jul 15, 2020 37.88 38.05 37.61 37.90 84,208 +0.33(+0.88%)
Jul 14, 2020 36.99 37.57 36.80 37.57 9,016 +0.51(+1.38%)
Jul 13, 2020 37.64 37.91 37.03 37.06 72,293 -0.24(-0.64%)
Jul 10, 2020 36.95 37.34 36.88 37.30 57,790 +0.29(+0.77%)
Jul 09, 2020 37.42 37.42 36.64 37.01 14,035 -0.12(-0.33%)
Jul 08, 2020 37.14 37.23 36.99 37.14 7,608 +0.20(+0.54%)
Jul 07, 2020 37.17 37.38 36.92 36.94 41,835 -0.54(-1.45%)
Jul 06, 2020 37.39 37.48 37.18 37.48 31,486 +0.71(+1.94%)
Jul 02, 2020 36.97 37.19 36.77 36.77 9,631 +0.14(+0.39%)
Jul 01, 2020 36.41 36.74 36.41 36.62 175,206 +0.21(+0.59%)
Jun 30, 2020 35.78 36.59 35.78 36.41 13,983 +0.73(+2.03%)
Jun 29, 2020 35.71 35.78 35.42 35.69 241,780 +0.16(+0.46%)
Jun 26, 2020 35.67 35.67 35.35 35.52 4,741 -0.60(-1.66%)
Jun 25, 2020 35.89 36.13 35.87 36.12 5,919 +0.30(+0.85%)
Jun 24, 2020 36.66 36.75 35.69 35.82 17,900 -0.87(-2.38%)
Jun 23, 2020 36.86 37.09 36.69 36.69 12,099 +0.08(+0.21%)
Jun 22, 2020 36.45 36.65 36.30 36.61 8,147 +0.17(+0.46%)
Jun 19, 2020 36.94 37.16 36.25 36.45 16,648 -0.10(-0.26%)
Jun 18, 2020 36.52 36.66 36.30 36.54 6,418 +0.05(+0.14%)
Jun 17, 2020 36.99 36.99 36.49 36.49 11,527 -0.38(-1.03%)
Jun 16, 2020 37.24 37.24 36.50 36.87 293,222 +0.84(+2.33%)
Jun 15, 2020 35.10 36.03 35.10 36.03 7,214 +0.34(+0.94%)
Jun 12, 2020 36.31 36.31 35.04 35.69 18,334 +0.48(+1.37%)
Jun 11, 2020 36.50 36.51 35.20 35.21 16,581 -2.39(-6.36%)
Jun 10, 2020 37.87 37.87 37.43 37.60 19,388 +0.04(+0.10%)
Jun 09, 2020 37.69 37.83 37.53 37.56 77,764 -0.40(-1.05%)
Jun 08, 2020 37.68 37.96 37.57 37.96 10,128 +0.57(+1.52%)
Jun 05, 2020 37.17 37.69 37.17 37.39 35,826 +0.87(+2.39%)
Jun 04, 2020 36.43 36.73 36.39 36.52 6,418 -0.13(-0.37%)
Jun 03, 2020 36.47 36.69 36.41 36.65 75,997 +0.37(+1.02%)
Jun 02, 2020 35.91 36.28 35.91 36.28 11,664 +0.44(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.