Nasdaq · CPTL · ETF
Global X Morningstar Capital Allocation Leaders ETF (CPTL) ETF price history
Every Nasdaq trading session of Global X Morningstar Capital Allocation Leaders ETF from Jul 12, 2016 to Nov 12, 2026: 2,601 daily bars, adjusted for splits and dividends, with minute bars from Jul 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CPTL adjusted close, 2016 to 2026
- $49.80
- All time high, 2026
- $49.85
- 52 week high, $40.26 low
- 2,601
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
CPTL key facts
- Global X Morningstar Capital Allocation Leaders ETF (CPTL) closed at $49.44 on Nov 12, 2026 on Nasdaq.
- CPTL's all time high close is $49.80, set on Oct 6, 2026; its all time low close is $12.98 on Nov 3, 2016.
- CPTL's 52 week range is $40.26 to $49.85.
- CPTL returned +15.1% over the year to Nov 12, 2026 and +54.8% over five years.
- Over ten years CPTL returned +265%, +13.8% a year compounded.
- CPTL's deepest drawdown was -36.2% from Feb 19, 2020 to Mar 23, 2020.
- DataCedar holds 2,601 daily sessions of CPTL history from Jul 12, 2016 and minute bars from Jul 22, 2026, adjusted for splits and dividends, served by the API under a key.
CPTL price chart, 2016 to 2026
CPTL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | -0.3% |
| 6 months | +7.0% |
| Year to date | +13.5% |
| 1 year | +15.1% |
| 3 years | +69.8% |
| 5 years | +54.8% |
| 10 years | +265.2% |
| Since Jul 12, 2016 | +270.9% |
| Compound annual growth, 10.3 years | +13.5% |
CPTL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $49.80 on Oct 6, 2026
- All time low close
- $12.98 on Nov 3, 2016
- 52 week high
- $49.85 on Aug 13, 2026
- 52 week low
- $40.26 on Mar 30, 2026
- Deepest drawdown
- -36.2% from Feb 19, 2020 to Mar 23, 2020, recovered Aug 17, 2020
- Best single session
- +11.0% on Mar 24, 2020
- Worst single session
- -10.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 13.8%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2016
- 3.7×
- Best calendar year
- 2019, +30%
- Worst calendar year
- 2022, -19%
CPTL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jul 12, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $43.50 | $49.85 | $40.26 | $49.44 | +14.3% | 746.3K | 218 |
| 2025 | $37.99 | $43.86 | $31.03 | $43.26 | +14.0% | 8.5M | 250 |
| 2024 | $31.88 | $39.64 | $31.40 | $37.95 | +18.1% | 4.7M | 252 |
| 2023 | $26.21 | $32.26 | $26.01 | $32.13 | +22.1% | 3.2M | 250 |
| 2022 | $32.22 | $32.64 | $23.70 | $26.32 | -19.0% | 7.5M | 251 |
| 2021 | $25.46 | $32.81 | $24.72 | $32.48 | +27.7% | 7.8M | 252 |
| 2020 | $21.76 | $26.50 | $14.28 | $25.43 | +17.5% | 14.3M | 253 |
| 2019 | $16.56 | $22.04 | $16.37 | $21.64 | +30.1% | 2.8M | 252 |
| 2018 | $17.29 | $19.19 | $15.64 | $16.64 | -3.9% | 1.7M | 251 |
| 2017 | $14.09 | $17.48 | $14.05 | $17.31 | +22.9% | 1.2M | 251 |
| 2016 | $13.33 | $14.34 | $12.98 | $14.08 | n/a | 2.3M | 121 |
CPTL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $49.44 | +1.3% |
| October 2026 | $48.79 | +0.5% |
| September 2026 | $48.55 | -0.8% |
| August 2026 | $48.93 | +2.0% |
| July 2026 | $47.97 | +2.1% |
| June 2026 | $46.98 | -2.8% |
| May 2026 | $48.35 | +6.4% |
| April 2026 | $45.43 | +9.8% |
| March 2026 | $41.39 | -4.4% |
| February 2026 | $43.29 | -0.8% |
| January 2026 | $43.62 | +0.8% |
| December 2025 | $43.26 | +0.7% |
About the CPTL data
Daily bars. 2,601 sessions from Jul 12, 2016 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 22, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ACPTL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CPTL share price history
