CPTL
Global X Funds Global X Morningstar Capital Allocation Leaders ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:45:12 AM EDT
48.76USD-0.328%(+48.76)858
49.14Bid49.32Ask0.18SpreadCPTL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.06 | 49.06 | 48.76 | 48.76 | -0.574% | 858 | 0.000% |
| 2026-10-02 | 49.11 | 49.11 | 48.98 | 49.04 | +0.989% | 1,061 | -0.574% |
| 2026-10-01 | 48.36 | 48.56 | 48.36 | 48.56 | +0.031% | 490 | +0.409% |
| 2026-09-30 | 48.75 | 48.75 | 48.55 | 48.55 | -0.086% | 1,345 | +0.440% |
| 2026-09-29 | 48.54 | 48.59 | 48.53 | 48.59 | -0.074% | 1,231 | +0.354% |
| 2026-09-28 | 48.59 | 48.76 | 48.52 | 48.62 | -0.556% | 3,481 | +0.279% |
| 2026-09-25 | 48.75 | 48.90 | 48.60 | 48.90 | +0.455% | 3,082 | -0.278% |
| 2026-09-24 | 48.31 | 48.70 | 48.31 | 48.67 | -0.009% | 3,182 | +0.176% |
| 2026-09-23 | 48.70 | 48.70 | 48.68 | 48.68 | -0.643% | 533 | +0.166% |
| 2026-09-22 | 48.80 | 49.01 | 48.80 | 48.99 | -0.087% | 1,667 | -0.478% |
| 2026-09-21 | 48.39 | 49.06 | 48.39 | 49.04 | +1.420% | 2,521 | -0.564% |
| 2026-09-18 | 48.29 | 48.35 | 48.17 | 48.35 | +0.104% | 3,077 | +0.848% |
| 2026-09-17 | 48.30 | 48.30 | 48.30 | 48.30 | +0.954% | 191 | +0.953% |
| 2026-09-16 | 48.17 | 48.27 | 47.63 | 47.84 | -0.460% | 13,892 | +1.916% |
| 2026-09-15 | 48.14 | 48.15 | 48.01 | 48.06 | -0.352% | 1,683 | +1.447% |
| 2026-09-14 | 48.14 | 48.39 | 48.14 | 48.23 | -0.491% | 6,256 | +1.090% |
| 2026-09-11 | 48.41 | 48.54 | 48.41 | 48.47 | +1.004% | 5,308 | +0.594% |
| 2026-09-10 | 47.95 | 48.16 | 47.94 | 47.99 | -0.559% | 4,179 | +1.603% |
| 2026-09-09 | 48.28 | 48.28 | 48.17 | 48.26 | -0.406% | 2,612 | +1.035% |
| 2026-09-08 | 48.49 | 48.56 | 48.46 | 48.46 | -0.309% | 6,182 | +0.625% |
| 2026-09-04 | 48.70 | 48.70 | 48.55 | 48.61 | -0.545% | 16,089 | +0.313% |
| 2026-09-03 | 48.51 | 48.93 | 48.51 | 48.87 | +0.858% | 3,576 | -0.234% |
| 2026-09-02 | 48.49 | 48.49 | 48.45 | 48.46 | +0.124% | 2,578 | +0.622% |
| 2026-09-01 | 48.51 | 48.55 | 48.36 | 48.40 | -1.085% | 1,087 | +0.747% |
| 2026-08-31 | 48.81 | 48.94 | 48.80 | 48.93 | -0.129% | 2,218 | -0.346% |
| 2026-08-28 | 49.02 | 49.02 | 48.99 | 48.99 | -0.262% | 439 | -0.475% |
| 2026-08-27 | 48.91 | 49.19 | 48.89 | 49.12 | +0.620% | 2,716 | -0.735% |
| 2026-08-26 | 48.77 | 48.85 | 48.75 | 48.82 | -0.114% | 2,964 | -0.119% |
| 2026-08-25 | 48.87 | 48.90 | 48.79 | 48.87 | +0.094% | 2,263 | -0.233% |
| 2026-08-24 | 48.83 | 48.89 | 48.72 | 48.83 | -0.314% | 2,216 | -0.140% |
| 2026-08-21 | 48.98 | 49.04 | 48.98 | 48.98 | +0.533% | 19,442 | -0.453% |
| 2026-08-20 | 48.92 | 49.05 | 48.72 | 48.72 | -0.849% | 15,279 | +0.078% |
| 2026-08-19 | 49.27 | 49.27 | 49.13 | 49.14 | -0.003% | 3,259 | -0.772% |
| 2026-08-18 | 49.15 | 49.15 | 49.09 | 49.14 | -0.456% | 1,384 | -0.775% |
| 2026-08-17 | 49.43 | 49.49 | 49.37 | 49.37 | -0.370% | 6,682 | -1.227% |
| 2026-08-14 | 49.54 | 49.55 | 49.47 | 49.55 | -0.275% | 1,078 | -1.593% |
| 2026-08-13 | 49.57 | 49.85 | 49.57 | 49.69 | +0.229% | 3,841 | -1.864% |
| 2026-08-12 | 49.55 | 49.57 | 49.47 | 49.57 | +0.276% | 4,132 | -1.639% |
| 2026-08-11 | 49.67 | 49.67 | 49.38 | 49.44 | -0.350% | 7,000 | -1.367% |
| 2026-08-10 | 49.67 | 49.68 | 49.56 | 49.61 | +0.175% | 5,468 | -1.713% |
| 2026-08-07 | 49.37 | 49.52 | 49.37 | 49.52 | +0.548% | 3,534 | -1.540% |
| 2026-08-06 | 49.28 | 49.28 | 49.17 | 49.25 | -0.053% | 4,645 | -1.001% |
| 2026-08-05 | 49.52 | 49.52 | 49.24 | 49.28 | -0.244% | 2,931 | -1.054% |
| 2026-08-04 | 48.03 | 49.48 | 48.03 | 49.40 | +1.822% | 11,252 | -1.295% |
| 2026-08-03 | 48.38 | 48.52 | 48.38 | 48.52 | +1.127% | 4,339 | +0.503% |
| 2026-07-31 | 47.73 | 47.98 | 47.40 | 47.98 | +0.824% | 2,216 | +1.636% |
| 2026-07-30 | 47.17 | 47.58 | 47.10 | 47.58 | +1.875% | 2,499 | +2.473% |
| 2026-07-29 | 47.13 | 47.47 | 46.71 | 46.71 | -1.515% | 8,710 | +4.395% |
| 2026-07-28 | 47.53 | 47.53 | 47.41 | 47.43 | +0.252% | 2,364 | +2.813% |
| 2026-07-27 | 47.46 | 47.46 | 47.20 | 47.31 | -0.024% | 2,320 | +3.072% |
| 2026-07-24 | 47.34 | 47.53 | 47.24 | 47.32 | +0.174% | 1,431 | +3.047% |
| 2026-07-23 | 47.14 | 47.24 | 47.07 | 47.24 | -1.209% | 2,069 | +3.227% |
| 2026-07-22 | 47.93 | 47.93 | 47.67 | 47.81 | 0.000% | 19,889 | +1.979% |