Global X U.S. 500 ETF (GXLC)
NYSEARCA: GXLC · Real-Time Price · USD
79.25
+0.67 (0.85%)
At close: Nov 21, 2025, 4:00 PM EST
79.25
0.00 (0.00%)
After-hours: Nov 21, 2025, 8:00 PM EST
GXLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 0.85% | 105 |
| Nov 20, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -1.59% | 117 |
| Nov 19, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | 0.31% | 2 |
| Nov 18, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | -0.66% | 9 |
| Nov 17, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | -0.92% | 201 |
| Nov 14, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | -0.01% | 4 |
| Nov 13, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | -1.77% | - |
| Nov 12, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 0.04% | - |
| Nov 11, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 0.17% | 11 |
| Nov 10, 2025 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 1.64% | - |
| Nov 7, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 0.05% | 2 |
| Nov 6, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | -1.19% | 9 |
| Nov 5, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.79 | 0.47% | 10 |
| Nov 4, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.41 | -1.23% | 2 |
| Nov 3, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | 0.03% | 7 |
| Oct 31, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.41% | 2 |
| Oct 30, 2025 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | -0.98% | 1 |
| Oct 29, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | -0.07% | 4 |
| Oct 28, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | 0.25% | 5 |
| Oct 27, 2025 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | 1.23% | 1 |
| Oct 24, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | 0.83% | - |
| Oct 23, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 0.61% | 3 |
| Oct 22, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -0.67% | 17 |
| Oct 21, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.07% | - |
| Oct 20, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 1.09% | 190 |
| Oct 17, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 0.54% | 70 |
| Oct 16, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -0.56% | - |
| Oct 15, 2025 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | 0.32% | 34 |
| Oct 14, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | -0.18% | 65 |
| Oct 13, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 1.56% | - |
| Oct 10, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -2.64% | 12 |
| Oct 9, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.30% | 124 |
| Oct 8, 2025 | 81.10 | 81.24 | 81.10 | 81.24 | 81.24 | 0.61% | 115 |
| Oct 7, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -0.43% | 119 |
| Oct 6, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.41% | 20 |
| Oct 3, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - | 73 |
| Oct 2, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 0.05% | 4 |
| Oct 1, 2025 | 80.38 | 80.72 | 80.38 | 80.72 | 80.72 | 0.34% | 122 |
| Sep 30, 2025 | 80.09 | 80.45 | 80.09 | 80.45 | 80.45 | 0.42% | 287 |
| Sep 29, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | 0.25% | - |
| Sep 26, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.58% | 3 |
| Sep 25, 2025 | 79.51 | 79.51 | 79.41 | 79.45 | 79.45 | -0.50% | 40,600 |