Dark

CHRI
Global X S&P 500 Christian Values ETF
stock NASDAQ ETF

At Close

Aug 3, 2026 1:30:35 PM EDT

90.00USD0.000%(+90.00)1,555

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	89.9800	90.1400	89.9800	90.0899	+1.446%	1,556	0.000%
2026-07-31	88.4250	88.8061	88.4250	88.8061	+0.785%	1,701	+1.446%
2026-07-30	88.1500	88.1500	88.0800	88.1148	+1.769%	342	+2.242%
2026-07-29	87.6800	87.6800	86.5829	86.5829	-1.536%	2,753	+4.050%
2026-07-28	87.5000	87.9336	87.5000	87.9336	+0.351%	480	+2.452%
2026-07-27	88.3750	88.3750	87.4300	87.6260	+0.061%	1,538	+2.812%
2026-07-24	87.5300	87.5728	87.5300	87.5728	-0.001%	366	+2.874%
2026-07-23	87.5350	87.5735	87.5350	87.5735	-1.326%	307	+2.873%
2026-07-22	88.7506	88.7506	88.7506	88.7506	-0.087%	123	+1.509%
2026-07-21	88.5300	88.8282	88.5300	88.8282	+0.781%	314	+1.420%
2026-07-20	88.1397	88.1397	88.1397	88.1397	-0.207%	96	+2.213%
2026-07-17	88.6700	88.7300	88.2800	88.3225	-0.992%	1,873	+2.001%
2026-07-16	89.4100	89.4100	89.0400	89.2073	-0.488%	593	+0.989%
2026-07-15	89.6445	89.6445	89.6445	89.6445	+0.291%	51	+0.497%
2026-07-14	89.3844	89.3844	89.3844	89.3844	+0.426%	249	+0.789%
2026-07-13	89.5100	89.5100	89.0054	89.0054	-0.708%	301	+1.218%
2026-07-10	89.3600	89.6404	89.1100	89.6404	+0.521%	338	+0.501%
2026-07-09	89.1757	89.1757	89.1757	89.1757	+0.758%	121	+1.025%
2026-07-08	88.0200	88.5050	87.8300	88.5050	-0.184%	3,283	+1.791%
2026-07-07	88.9550	88.9550	88.6490	88.6681	-0.542%	1,626	+1.604%
2026-07-06	88.9300	89.1516	88.8100	89.1516	+0.766%	1,592	+1.052%
2026-07-02	89.0700	89.0700	88.0699	88.4738	-0.057%	1,067	+1.827%
2026-07-01	88.5100	88.8200	88.5100	88.5243	-0.187%	505	+1.769%
2026-06-30	88.3750	88.6900	88.3750	88.6900	+0.862%	2,034	+1.578%
2026-06-29	87.4300	87.9322	87.1600	87.9322	+0.823%	2,091	+2.454%
2026-06-26	87.2900	87.5100	87.0400	87.2146	-0.009%	1,552	+3.297%
2026-06-25	87.5200	87.8900	87.2223	87.2223	-0.055%	11,272	+3.288%
2026-06-24	88.0900	88.0900	87.1600	87.2700	-0.212%	672	+3.231%
2026-06-23	88.0000	88.0000	87.4100	87.4552	-1.366%	3,839	+3.013%
2026-06-22	89.2900	89.2900	88.6665	88.6665	-0.465%	998	+1.605%
2026-06-18	88.8400	89.0807	88.8400	89.0807	+1.309%	948	+1.133%
2026-06-17	89.0400	89.0400	87.8700	87.9296	-1.305%	738	+2.457%
2026-06-16	89.7000	89.7000	89.0919	89.0919	-0.463%	991	+1.120%
2026-06-15	89.4400	89.6899	89.4400	89.5065	+1.697%	695	+0.652%
2026-06-12	88.1600	88.1600	87.9300	88.0132	+0.497%	660	+2.360%
2026-06-11	86.4300	87.5776	86.4300	87.5776	+1.612%	478	+2.869%
2026-06-10	86.2450	86.2450	86.1879	86.1879	-1.509%	261	+4.527%
2026-06-09	86.6000	87.5088	86.6000	87.5088	-0.305%	259	+2.950%
2026-06-08	88.4500	88.4500	87.7769	87.7769	+0.177%	481	+2.635%
2026-06-05	87.6219	87.6219	87.6219	87.6219	-2.624%	237	+2.817%
2026-06-04	89.9827	89.9827	89.9827	89.9827	+0.339%	81	+0.119%
2026-06-03	89.6785	89.6785	89.6785	89.6785	-0.673%	77	+0.459%
2026-06-02	90.2858	90.2858	90.2858	90.2858	+0.088%	370	-0.217%
2026-06-01	89.7300	90.2400	89.7300	90.2068	+0.363%	1,837	-0.130%
2026-05-29	89.8803	89.8803	89.8803	89.8803	+0.279%	145	+0.233%
2026-05-28	89.6306	89.6306	89.6306	89.6306	+0.584%	101	+0.512%
2026-05-27	89.5700	89.5700	89.1104	89.1104	-0.017%	566	+1.099%
2026-05-26	88.9350	89.1253	88.9350	89.1253	+0.611%	244	+1.082%
2026-05-22	88.5841	88.5841	88.5841	88.5841	+0.346%	116	+1.700%
2026-05-21	88.2200	88.2783	88.2200	88.2783	+0.151%	215	+2.052%
2026-05-20	88.0500	88.1453	88.0499	88.1453	+1.134%	234	+2.206%
2026-05-19	87.1571	87.1571	87.1571	87.1571	-0.677%	97	+3.365%
2026-05-18	87.7300	87.7516	87.5100	87.7516	-0.288%	1,040	+2.665%
2026-05-15	88.3200	88.3200	88.0050	88.0050	-1.035%	1,536	+2.369%
2026-05-14	88.9700	88.9700	88.9250	88.9250	+0.839%	1,326	+1.310%
2026-05-13	87.7400	88.2200	87.7400	88.1848	+0.489%	405	+2.160%
2026-05-12	87.1200	87.7553	87.0900	87.7553	-0.130%	1,136	+2.660%
2026-05-11	88.0200	88.0200	87.8698	87.8698	+0.088%	187	+2.527%
2026-05-08	87.7925	87.7925	87.7925	87.7925	+0.856%	64	+2.617%
2026-05-07	87.3700	87.3900	87.0472	87.0472	-0.421%	971	+3.495%
2026-05-06	86.9000	87.4148	86.9000	87.4148	+1.512%	1,740	+3.060%
2026-05-05	86.1131	86.1131	86.1131	86.1131	+0.832%	1,868	+4.618%
2026-05-04	85.8600	85.8600	85.4028	85.4028	-0.491%	973	+5.488%
2026-05-01	86.2500	86.2500	85.8246	85.8246	+0.201%	332	+4.970%
2026-04-30	85.2400	85.6527	85.2400	85.6527	+1.048%	109	+5.180%
2026-04-29	84.7500	84.7645	84.6200	84.7645	-0.094%	8,515	+6.283%
2026-04-28	84.6700	84.8439	84.6500	84.8439	-0.560%	315	+6.183%
2026-04-27	85.3213	85.3213	85.3213	85.3213	+0.161%	106	+5.589%
2026-04-24	85.1844	85.1844	85.1844	85.1844	+0.873%	77	+5.759%
2026-04-23	84.7500	84.7500	84.3300	84.4471	-0.400%	2,513	+6.682%
2026-04-22	84.7861	84.7861	84.7861	84.7861	+1.000%	57	+6.256%
2026-04-21	84.1250	84.3700	83.9464	83.9464	-0.607%	2,034	+7.318%
2026-04-20	84.5400	84.5400	84.4400	84.4587	-0.231%	435	+6.667%
2026-04-17	84.0000	84.7100	84.0000	84.6541	+1.227%	1,111	+6.421%
2026-04-16	83.6276	83.6276	83.6276	83.6276	+0.226%	22	+7.727%
2026-04-15	83.0000	83.4387	83.0000	83.4387	+0.893%	1,094	+7.971%
2026-04-14	82.6999	82.6999	82.6999	82.6999	+1.266%	172	+8.936%
2026-04-13	81.2400	81.6660	81.2400	81.6660	+1.036%	731	+10.315%
2026-04-10	80.8284	80.8284	80.8284	80.8284	-0.108%	29	+11.458%
2026-04-09	80.9400	80.9400	80.9157	80.9157	+0.668%	292	+11.338%
2026-04-08	80.3784	80.3784	80.3784	80.3784	+2.598%	93	+12.082%
2026-04-07	77.6500	78.3429	77.6500	78.3429	+0.011%	338	+14.994%
2026-04-06	78.1400	78.3341	78.1000	78.3341	+0.408%	1,488	+15.007%
2026-04-02	77.9300	78.0161	77.7700	78.0161	+0.085%	815	+15.476%
2026-04-01	77.9500	77.9500	77.9200	77.9500	+0.764%	1,006	+15.574%
2026-03-31	76.3100	77.3590	76.3100	77.3590	+2.889%	1,133	+16.457%
2026-03-30	76.2000	76.2000	75.1871	75.1871	-0.504%	5,250	+19.821%
2026-03-27	75.6999	75.6999	75.5681	75.5681	-1.611%	690	+19.217%
2026-03-26	76.8053	76.8053	76.8053	76.8053	-1.711%	41	+17.296%
2026-03-25	78.1422	78.1422	78.1422	78.1422	+0.505%	26	+15.290%
2026-03-24	77.7492	77.7492	77.7492	77.7492	-0.434%	247	+15.872%
2026-03-23	78.4100	78.4100	78.0878	78.0878	+1.212%	619	+15.370%
2026-03-20	77.6900	77.6900	77.1529	77.1529	-1.495%	503	+16.768%
2026-03-19	78.7900	78.7900	78.3239	78.3239	-0.272%	236	+15.022%
2026-03-18	78.5372	78.5372	78.5372	78.5372	-1.430%	32	+14.710%
2026-03-17	79.6768	79.6768	79.6768	79.6768	+0.350%	14	+13.069%
2026-03-16	79.6900	79.6900	79.3988	79.3988	+1.042%	409	+13.465%
2026-03-13	78.5801	78.5801	78.5801	78.5801	-0.644%	80	+14.647%
2026-03-12	79.0898	79.0898	79.0898	79.0898	-1.552%	210	+13.908%
2026-03-11	80.4900	80.5000	80.3369	80.3369	-0.057%	1,393	+12.140%
2026-03-10	80.3828	80.3828	80.3828	80.3828	-0.303%	60	+12.076%
2026-03-09	80.6270	80.6270	80.6270	80.6270	+0.796%	144	+11.737%
2026-03-06	79.9905	79.9905	79.9905	79.9905	-1.376%	212	+12.626%
2026-03-05	81.1066	81.1066	81.1066	81.1066	-0.538%	156	+11.076%
2026-03-04	81.0700	81.5456	81.0700	81.5456	+0.802%	124	+10.478%
2026-03-03	80.0200	80.8971	80.0200	80.8971	-0.958%	135	+11.364%
2026-03-02	81.0200	81.7000	81.0200	81.6800	+0.136%	882	+10.296%
2026-02-27	81.3600	81.5691	81.3600	81.5691	-0.517%	556	+10.446%
2026-02-26	82.2400	82.2400	81.9934	81.9934	-0.547%	116	+9.875%
2026-02-25	82.2600	82.4443	82.2600	82.4443	+0.837%	215	+9.274%
2026-02-24	81.5200	81.7597	81.5200	81.7597	+0.910%	159	+10.189%
2026-02-23	81.0900	81.0900	81.0226	81.0226	-1.149%	1,667	+11.191%
2026-02-20	81.3500	81.9644	81.3500	81.9644	+0.744%	1,222	+9.913%
2026-02-19	81.4200	81.4200	81.1700	81.3589	-0.450%	1,655	+10.731%
2026-02-18	81.9100	81.9100	81.5500	81.7269	+0.701%	1,110	+10.233%
2026-02-17	81.0000	81.2400	80.5000	81.1583	+0.138%	2,526	+11.005%
2026-02-13	81.0225	81.0600	80.9750	81.0462	+0.026%	2,933	+11.159%
2026-02-12	81.0000	81.0255	81.0000	81.0255	-1.739%	1,933	+11.187%
2026-02-11	82.2500	82.4800	82.2500	82.4594	+0.056%	4,100	+9.254%
2026-02-10	82.9200	82.9200	82.4135	82.4135	-0.342%	584	+9.314%
2026-02-09	82.1906	82.6960	82.1601	82.6960	+0.478%	722	+8.941%
2026-02-06	81.5600	82.3027	81.5600	82.3027	+1.994%	1,647	+9.462%
2026-02-05	81.0000	81.0000	80.5300	80.6938	-1.106%	1,591	+11.644%
2026-02-04	81.5755	81.6100	81.5755	81.5960	-0.646%	1,030	+10.410%
2026-02-03	82.5000	82.5000	82.0299	82.1267	-0.861%	921	+9.696%
2026-02-02	82.8400	82.8400	82.8400	82.8400	+0.551%	18	+8.752%
2026-01-30	82.3861	82.3861	82.3861	82.3861	-0.435%	11	+9.351%
2026-01-29	82.0999	82.7463	82.0999	82.7463	-0.201%	553	+8.875%
2026-01-28	82.8350	82.9126	82.8350	82.9126	-0.014%	928	+8.656%
2026-01-27	82.9238	82.9238	82.9238	82.9238	+0.446%	33	+8.642%
2026-01-26	82.5555	82.5555	82.5555	82.5555	+0.516%	74	+9.126%
2026-01-23	82.1318	82.1318	82.1318	82.1318	+0.094%	23	+9.689%
2026-01-22	82.0544	82.0544	82.0544	82.0544	+0.466%	46	+9.793%
2026-01-21	81.7816	81.7816	81.6737	81.6737	+1.178%	261	+10.305%
2026-01-20	81.3300	81.3300	80.7230	80.7230	-2.180%	1,406	+11.604%
2026-01-16	82.5224	82.5224	82.5224	82.5224	+0.016%	83	+9.170%
2026-01-15	82.9700	82.9700	82.5095	82.5095	+0.269%	548	+9.187%
2026-01-14	81.8800	82.2883	81.8800	82.2883	-0.545%	360	+9.481%
2026-01-13	82.6100	82.7393	82.6100	82.7393	-0.252%	379	+8.884%
2026-01-12	82.9484	82.9484	82.9484	82.9484	+0.072%	79	+8.610%
2026-01-09	82.8884	82.8884	82.8884	82.8884	+0.690%	102	+8.688%
2026-01-08	82.3203	82.3203	82.3203	82.3203	-0.027%	86	+9.438%
2026-01-07	82.3425	82.3425	82.3425	82.3425	-0.390%	107	+9.409%
2026-01-06	82.6646	82.6646	82.6646	82.6646	+0.692%	57	+8.982%
2026-01-05	82.0968	82.0968	82.0968	82.0968	+0.746%	33	+9.736%
2026-01-02	81.4892	81.4892	81.4892	81.4892	+0.062%	48	+10.554%
2025-12-31	81.4390	81.4390	81.4390	81.4390	-0.724%	14	+10.623%
2025-12-30	82.0329	82.0329	82.0329	82.0329	-0.265%	2	+9.822%
2025-12-29	82.2506	82.2506	82.2506	82.2506	-0.372%	26	+9.531%
2025-12-26	82.5581	82.5581	82.5581	82.5581	-0.031%	74	+9.123%
2025-12-24	82.5833	82.5833	82.5833	82.5833	+0.327%	0	+9.090%
2025-12-23	82.3139	82.3139	82.3139	82.3139	+0.461%	1	+9.447%
2025-12-22	81.9362	81.9362	81.9362	81.9362	+0.649%	52	+9.951%
2025-12-19	81.4081	81.4081	81.4081	81.4081	+0.821%	94	+10.665%
2025-12-18	80.7448	80.7448	80.7448	80.7448	+0.796%	82	+11.574%
2025-12-17	81.0005	81.0005	80.1069	80.1069	-1.183%	326	+12.462%
2025-12-16	80.8000	81.0657	80.8000	81.0657	-0.184%	103	+11.132%
2025-12-15	81.2100	81.2152	81.2100	81.2152	-0.170%	108	+10.927%
2025-12-12	81.3534	81.3534	81.3534	81.3534	-1.129%	57	+10.739%
2025-12-11	82.3000	82.3000	82.2823	82.2823	+0.131%	135	+9.489%
2025-12-10	82.1750	82.1750	82.1750	82.1750	+0.676%	25	+9.632%
2025-12-09	81.6230	81.6230	81.6230	81.6230	-0.016%	2	+10.373%
2025-12-08	81.6500	81.6500	81.6361	81.6361	-0.431%	162	+10.355%
2025-12-05	82.2992	82.2992	81.9892	81.9892	+0.246%	4,238	+9.880%
2025-12-04	81.7876	81.7876	81.7876	81.7876	+0.069%	67	+10.151%
2025-12-03	81.5700	81.7310	81.5700	81.7310	+0.306%	140	+10.227%
2025-12-02	81.6400	81.6400	81.4815	81.4815	+0.295%	1,370	+10.565%
2025-12-01	81.3900	81.4400	81.2416	81.2416	-0.520%	240	+10.891%
2025-11-28	81.6663	81.6663	81.6663	81.6663	+0.498%	13	+10.315%
2025-11-26	81.3505	81.3505	81.2618	81.2618	+0.755%	587	+10.864%
2025-11-25	80.1400	80.6529	80.1400	80.6529	+0.848%	121	+11.701%
2025-11-24	79.8700	80.0400	79.8700	79.9747	+1.588%	487	+12.648%
2025-11-21	78.0600	79.3700	78.0600	78.7248	+1.001%	1,959	+14.436%
2025-11-20	80.7000	80.7000	77.9444	77.9444	-1.582%	262	+15.582%
2025-11-19	79.5400	79.5400	79.0700	79.1975	+0.323%	1,051	+13.753%
2025-11-18	79.1700	79.4500	78.9429	78.9429	-0.762%	911	+14.120%
2025-11-17	80.2700	80.2700	79.5490	79.5490	-0.933%	311	+13.251%
2025-11-14	79.9800	80.2984	79.9800	80.2984	-0.056%	105	+12.194%
2025-11-13	81.3600	81.3600	80.3430	80.3430	-1.728%	277	+12.132%
2025-11-12	81.6700	81.8400	81.6700	81.7555	+0.025%	2,318	+10.194%
2025-11-11	81.7800	81.9200	81.7350	81.7350	+0.181%	964	+10.222%
2025-11-10	81.5870	81.5870	81.5870	81.5870	+1.528%	117	+10.422%
2025-11-07	80.3589	80.3589	80.3589	80.3589	+0.157%	176	+12.109%
2025-11-06	80.6200	80.6500	80.2326	80.2326	-1.178%	620	+12.286%
2025-11-05	81.1892	81.1892	81.1892	81.1892	+0.383%	203	+10.963%
2025-11-04	81.3925	81.3925	80.8793	80.8793	-1.277%	401	+11.388%
2025-11-03	82.0700	82.0700	81.8050	81.9251	+0.122%	1,415	+9.966%
2025-10-31	82.0465	82.0465	81.8250	81.8250	+0.346%	290	+10.101%
2025-10-30	82.2199	82.2199	81.5430	81.5430	-1.010%	507	+10.481%
2025-10-29	82.6700	82.6700	82.3751	82.3751	-0.098%	581	+9.365%
2025-10-28	82.2850	82.6000	82.2850	82.4562	+0.285%	717	+9.258%
2025-10-27	81.9805	82.2221	81.9805	82.2221	+1.242%	1,930	+9.569%
2025-10-24	88.0000	88.0000	81.2137	81.2137	+0.784%	365	+10.929%
2025-10-23	80.6101	80.6101	80.5823	80.5823	+0.627%	118	+11.799%
2025-10-22	80.6000	80.6000	80.0799	80.0799	-0.660%	181	+12.500%
2025-10-21	80.5985	80.6123	80.5985	80.6123	+0.083%	466	+11.757%
2025-10-20	80.5452	80.5452	80.5452	80.5452	+1.040%	208	+11.850%
2025-10-17	79.7162	79.7162	79.7162	79.7162	+0.653%	6	+13.013%
2025-10-16	79.1993	79.1993	79.1993	79.1993	-0.604%	103	+13.751%
2025-10-15	79.6806	79.6806	79.6806	79.6806	+0.361%	129	+13.064%
2025-10-14	79.7215	79.7500	79.3943	79.3943	-0.121%	284	+13.471%
2025-10-13	79.1900	79.5800	79.1900	79.4902	+1.586%	387	+13.335%
2025-10-10	79.2000	79.2000	78.2491	78.2491	-2.695%	278	+15.132%
2025-10-09	80.4400	80.5200	80.4167	80.4167	-0.286%	1,174	+12.029%
2025-10-08	80.6474	80.6474	80.6474	80.6474	+0.459%	5	+11.708%
2025-10-07	80.5100	80.5100	80.2787	80.2787	-0.293%	234	+12.221%
2025-10-06	80.5750	80.5750	80.5150	80.5150	+0.425%	363	+11.892%
2025-10-03	80.4200	80.4200	80.1744	80.1744	-0.015%	261	+12.367%
2025-10-02	80.0000	80.2800	80.0000	80.1861	+0.042%	392	+12.351%
2025-10-01	80.1526	80.1526	80.1526	80.1526	+0.289%	67	+12.398%
2025-09-30	79.6300	79.9216	79.6300	79.9216	+0.424%	497	+12.723%
2025-09-29	79.6808	79.8100	79.5842	79.5842	+0.211%	1,279	+13.201%
2025-09-26	79.1800	79.4170	79.1799	79.4170	+0.570%	1,801	+13.439%
2025-09-25	78.7900	78.9900	78.7200	78.9670	-0.513%	1,719	+14.086%
2025-09-24	79.3200	79.3900	79.3200	79.3743	0.000%	508	+13.500%

.dark-mode .M6Vtsj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M6Vtsj{ color: #333333; background-color: white; border: 2px solid #333333; }CHRIGlobal X S&P 500 Christian Values ETFstock NASDAQ ETF

CHRI
Global X S&P 500 Christian Values ETF
stock NASDAQ ETF