Global X Morningstar Capital Alloc Leaders ETF (CPTL)
49.80
+0.46
(+0.94%)
USD |
NASDAQ |
Oct 06, 16:00
CPTL Price : 49.80 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 49.76 | 49.82 | 49.76 | 49.80 | 1994.00 |
| Oct 05, 2026 | 49.20 | 49.39 | 49.20 | 49.33 | 1178.00 |
| Oct 02, 2026 | 49.11 | 49.11 | 48.98 | 49.04 | 1061.00 |
| Oct 01, 2026 | 48.36 | 48.56 | 48.36 | 48.56 | 490.00 |
| Sep 30, 2026 | 48.75 | 48.75 | 48.55 | 48.55 | 1345.00 |
| Sep 29, 2026 | 48.54 | 48.59 | 48.53 | 48.59 | 1231.00 |
| Sep 28, 2026 | 48.59 | 48.76 | 48.52 | 48.62 | 3481.00 |
| Sep 25, 2026 | 48.75 | 48.90 | 48.60 | 48.90 | 3081.00 |
| Sep 24, 2026 | 48.31 | 48.70 | 48.31 | 48.67 | 3182.00 |
| Sep 23, 2026 | 48.70 | 48.70 | 48.68 | 48.68 | 533.00 |
| Sep 22, 2026 | 48.80 | 49.00 | 48.80 | 48.99 | 1667.00 |
| Sep 21, 2026 | 48.39 | 49.06 | 48.39 | 49.04 | 2521.00 |
| Sep 18, 2026 | 48.29 | 48.35 | 48.18 | 48.35 | 3077.00 |
| Sep 17, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 191.00 |
| Sep 16, 2026 | 48.17 | 48.27 | 47.63 | 47.84 | 13892.00 |
| Sep 15, 2026 | 48.14 | 48.15 | 48.00 | 48.06 | 1683.00 |
| Sep 14, 2026 | 48.14 | 48.39 | 48.14 | 48.23 | 6256.00 |
| Sep 11, 2026 | 48.41 | 48.54 | 48.41 | 48.47 | 5308.00 |
| Sep 10, 2026 | 47.95 | 48.16 | 47.94 | 47.99 | 4179.00 |
| Sep 09, 2026 | 48.28 | 48.28 | 48.17 | 48.26 | 2612.00 |
| Sep 08, 2026 | 48.50 | 48.56 | 48.46 | 48.46 | 6182.00 |
| Sep 04, 2026 | 48.70 | 48.70 | 48.55 | 48.61 | 16089.00 |
| Sep 03, 2026 | 48.51 | 48.93 | 48.51 | 48.87 | 3576.00 |
| Sep 02, 2026 | 48.50 | 48.50 | 48.45 | 48.46 | 2578.00 |
| Sep 01, 2026 | 48.50 | 48.55 | 48.36 | 48.40 | 1087.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median