Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Global X S&p Ca (CEFA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 39.85 39.85 39.85 39.9337 100
9th Jul 2026 (Thu) 39.81 39.81 39.75 39.797 500
8th Jul 2026 (Wed) 39.49 39.60 39.49 39.5889 1,634
7th Jul 2026 (Tue) 39.85 39.85 39.85 39.782 208
6th Jul 2026 (Mon) 40.29 40.29 40.29 40.2588 180
3rd Jul 2026 (Fri) 39.40 39.7936 39.40 39.7936 0
2nd Jul 2026 (Thu) 39.40 39.7936 39.40 39.7936 100
1st Jul 2026 (Wed) 39.40 39.41 39.36 39.3216 953
30th Jun 2026 (Tue) 39.67 39.67 39.67 39.6874 600
29th Jun 2026 (Mon) 39.76 39.76 39.5801 39.5801 0
26th Jun 2026 (Fri) 39.76 39.76 39.5742 39.5742 76
25th Jun 2026 (Thu) 39.76 39.76 39.63 39.7113 400
24th Jun 2026 (Wed) 40.50 40.50 39.4346 39.4346 0
23rd Jun 2026 (Tue) 40.50 40.50 39.5772 39.5772 19
22nd Jun 2026 (Mon) 40.50 40.53 40.50 40.4901 501
19th Jun 2026 (Fri) 40.55 40.55 40.55 40.5051 500
18th Jun 2026 (Thu) 40.55 40.55 40.55 40.5051 500
17th Jun 2026 (Wed) 40.41 40.41 40.149 40.149 46
16th Jun 2026 (Tue) 40.41 40.41 40.34 40.34 0
15th Jun 2026 (Mon) 40.41 40.41 40.41 40.2706 174
12th Jun 2026 (Fri) 39.78 40.13 39.78 40.1007 101
11th Jun 2026 (Thu) 39.00 39.962 39.00 39.962 0
10th Jun 2026 (Wed) 39.00 39.00 39.00 38.7043 103
9th Jun 2026 (Tue) 39.66 39.66 39.272 39.272 85
8th Jun 2026 (Mon) 39.66 39.66 39.66 39.2615 137
5th Jun 2026 (Fri) 39.38 39.38 38.91 38.9513 804
4th Jun 2026 (Thu) 39.96 40.07 39.96 40.0627 1,284
3rd Jun 2026 (Wed) 40.01 40.01 40.01 39.8161 195
2nd Jun 2026 (Tue) 39.91 40.1233 39.91 40.1233 88
1st Jun 2026 (Mon) 39.91 39.91 39.8798 39.8798 12
29th May 2026 (Fri) 39.91 39.91 39.8896 39.8896 0
28th May 2026 (Thu) 39.91 39.91 39.91 39.825 101
27th May 2026 (Wed) 39.79 39.79 39.79 39.8514 108
26th May 2026 (Tue) 40.05 40.05 40.04 39.9564 15
25th May 2026 (Mon) 39.75 39.75 39.49 39.4791 3,413
22nd May 2026 (Fri) 39.75 39.75 39.49 39.4791 3,413
21st May 2026 (Thu) 39.28 39.6055 39.28 39.6055 0
20th May 2026 (Wed) 39.28 39.28 39.28 39.4054 231
19th May 2026 (Tue) 38.81 38.81 38.74 38.7394 1,907
18th May 2026 (Mon) 38.97 38.97 38.96 39.0242 320
15th May 2026 (Fri) 38.91 38.91 38.91 38.7473 100
14th May 2026 (Thu) 39.30 39.3734 39.30 39.3734 29
13th May 2026 (Wed) 39.30 39.50 39.30 39.5044 865
12th May 2026 (Tue) 39.25 39.30 39.25 39.2658 202
11th May 2026 (Mon) 39.60 39.60 39.47 39.4864 1,199
FTSE 100 Latest
Value10,497.29
Change24.84