Global X S&P Cthlc Vls Dvlpd ex-US ETF (CEFA)
31.07
+0.50
(+1.62%)
USD |
NASDAQ |
May 03, 16:00
CEFA Price: 31.07 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 31.04 | 31.15 | 30.94 | 31.07 | 59706.00 |
May 02, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 245.00 |
May 01, 2024 | 30.15 | 30.24 | 30.15 | 30.24 | 272.00 |
Apr 30, 2024 | 30.70 | 30.70 | 30.27 | 30.27 | 1081.00 |
Apr 29, 2024 | 30.57 | 30.59 | 30.51 | 30.59 | 2656.00 |
Apr 26, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 6.000 |
Apr 25, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 34.00 |
Apr 24, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 4.000 |
Apr 23, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 11.00 |
Apr 22, 2024 | 30.33 | 30.33 | 30.22 | 30.22 | 4060.00 |
Apr 19, 2024 | 29.98 | 29.98 | 29.89 | 29.89 | 253.00 |
Apr 18, 2024 | 29.91 | 29.91 | 29.90 | 29.90 | 510.00 |
Apr 17, 2024 | 29.91 | 30.16 | 29.91 | 29.99 | 7358.00 |
Apr 16, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 72.00 |
Apr 15, 2024 | 30.64 | 30.64 | 30.27 | 30.27 | 252.00 |
Apr 12, 2024 | 30.59 | 30.64 | 30.36 | 30.37 | 11265.00 |
Apr 11, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 110.00 |
Apr 10, 2024 | 30.83 | 30.89 | 30.82 | 30.82 | 478.00 |
Apr 09, 2024 | 31.27 | 31.27 | 31.16 | 31.26 | 1055.00 |
Apr 08, 2024 | 31.30 | 31.30 | 31.27 | 31.27 | 310.00 |
Apr 05, 2024 | 30.90 | 31.10 | 30.90 | 31.10 | 299.00 |
Apr 04, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 10.00 |
Apr 03, 2024 | 31.10 | 31.18 | 31.10 | 31.18 | 1008.00 |
Apr 02, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 84.00 |
Apr 01, 2024 | 31.30 | 31.35 | 31.28 | 31.28 | 312.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.13
Minimum
Oct 12 2022
33.83
Maximum
Sep 03 2021
28.71
Average
28.55
Median