Global X PureCap MSCI Communication Services ETF (GXPC)
NYSEARCA: GXPC · Real-Time Price · USD
29.70
+0.43 (1.48%)
At close: Jan 21, 2026, 4:00 PM EST
29.70
0.00 (0.00%)
After-hours: Jan 21, 2026, 8:00 PM EST
GXPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 29.18 | 31.22 | 29.04 | 29.70 | 29.70 | 1.48% | 128,287 |
| Jan 20, 2026 | 29.35 | 29.68 | 29.20 | 29.27 | 29.27 | -2.15% | 99,678 |
| Jan 16, 2026 | 30.21 | 30.21 | 29.90 | 29.91 | 29.91 | -0.76% | 30,823 |
| Jan 15, 2026 | 30.40 | 30.40 | 30.01 | 30.14 | 30.14 | -0.43% | 39,938 |
| Jan 14, 2026 | 30.34 | 30.37 | 30.07 | 30.27 | 30.27 | -0.56% | 45,757 |
| Jan 13, 2026 | 30.44 | 30.69 | 30.29 | 30.44 | 30.44 | 0.22% | 60,558 |
| Jan 12, 2026 | 30.29 | 30.53 | 30.14 | 30.37 | 30.37 | 0.20% | 70,162 |
| Jan 9, 2026 | 30.22 | 30.39 | 30.22 | 30.31 | 30.31 | 0.77% | 35,163 |
| Jan 8, 2026 | 30.23 | 30.23 | 29.85 | 30.08 | 30.08 | 0.57% | 98,521 |
| Jan 7, 2026 | 29.88 | 30.14 | 29.78 | 29.91 | 29.91 | 0.73% | 30,852 |
| Jan 6, 2026 | 29.80 | 29.84 | 29.51 | 29.69 | 29.69 | -0.56% | 31,621 |
| Jan 5, 2026 | 29.79 | 29.92 | 29.69 | 29.86 | 29.86 | 0.71% | 51,490 |
| Jan 2, 2026 | 30.05 | 30.09 | 29.37 | 29.65 | 29.65 | -0.40% | 42,891 |
| Dec 31, 2025 | 29.80 | 29.89 | 29.73 | 29.77 | 29.77 | -0.33% | 23,591 |
| Dec 30, 2025 | 29.90 | 29.94 | 29.79 | 29.87 | 29.87 | 0.24% | 59,316 |
| Dec 29, 2025 | 29.68 | 29.86 | 29.62 | 29.80 | 29.76 | -0.18% | 38,904 |
| Dec 26, 2025 | 29.87 | 30.01 | 29.78 | 29.85 | 29.81 | -0.17% | 48,483 |
| Dec 24, 2025 | 29.77 | 29.90 | 29.76 | 29.90 | 29.86 | 0.29% | 27,244 |
| Dec 23, 2025 | 29.58 | 29.86 | 29.58 | 29.81 | 29.78 | 0.86% | 64,464 |
| Dec 22, 2025 | 29.47 | 29.56 | 29.40 | 29.56 | 29.52 | 0.54% | 22,196 |
| Dec 19, 2025 | 29.17 | 29.45 | 29.17 | 29.40 | 29.36 | 0.48% | 44,384 |
| Dec 18, 2025 | 29.09 | 29.36 | 29.07 | 29.26 | 29.22 | 1.49% | 39,544 |
| Dec 17, 2025 | 29.14 | 29.21 | 28.83 | 28.83 | 28.79 | -1.91% | 65,359 |
| Dec 16, 2025 | 29.21 | 29.50 | 29.08 | 29.39 | 29.35 | 0.17% | 44,209 |
| Dec 15, 2025 | 29.41 | 29.42 | 29.21 | 29.34 | 29.30 | -0.10% | 23,351 |
| Dec 12, 2025 | 29.67 | 29.67 | 29.13 | 29.37 | 29.33 | -0.81% | 42,283 |
| Dec 11, 2025 | 29.71 | 29.79 | 29.43 | 29.61 | 29.57 | -0.80% | 24,151 |
| Dec 10, 2025 | 29.93 | 29.93 | 29.62 | 29.85 | 29.81 | -0.03% | 26,611 |
| Dec 9, 2025 | 29.68 | 29.89 | 29.59 | 29.86 | 29.82 | 0.30% | 11,542 |
| Dec 8, 2025 | 30.44 | 30.44 | 29.69 | 29.77 | 29.73 | -1.85% | 23,318 |
| Dec 5, 2025 | 30.06 | 30.42 | 30.01 | 30.33 | 30.29 | 1.16% | 30,888 |
| Dec 4, 2025 | 30.13 | 30.13 | 29.83 | 29.98 | 29.95 | 0.44% | 19,565 |
| Dec 3, 2025 | 29.76 | 30.03 | 29.75 | 29.85 | 29.81 | -0.01% | 14,030 |
| Dec 2, 2025 | 29.86 | 29.93 | 29.67 | 29.85 | 29.82 | 0.01% | 30,929 |
| Dec 1, 2025 | 29.78 | 29.98 | 29.72 | 29.85 | 29.81 | -0.53% | 147,239 |
| Nov 28, 2025 | 30.08 | 30.18 | 29.86 | 30.01 | 29.97 | 0.44% | 17,033 |
| Nov 26, 2025 | 29.92 | 29.96 | 29.74 | 29.88 | 29.84 | -0.37% | 23,980 |
| Nov 25, 2025 | 30.09 | 30.12 | 29.66 | 29.99 | 29.95 | 1.63% | 29,955 |
| Nov 24, 2025 | 29.00 | 29.54 | 29.00 | 29.51 | 29.47 | 4.13% | 27,908 |
| Nov 21, 2025 | 28.36 | 28.56 | 28.16 | 28.34 | 28.31 | 1.87% | 37,282 |
| Nov 20, 2025 | 28.79 | 28.90 | 27.77 | 27.82 | 27.79 | -1.13% | 48,076 |
| Nov 19, 2025 | 28.06 | 28.77 | 28.01 | 28.14 | 28.10 | 0.67% | 50,213 |
| Nov 18, 2025 | 27.74 | 28.15 | 27.50 | 27.95 | 27.92 | 0.37% | 83,605 |
| Nov 17, 2025 | 28.01 | 28.41 | 27.80 | 27.85 | 27.82 | 1.05% | 29,414 |
| Nov 14, 2025 | 27.35 | 27.75 | 27.35 | 27.56 | 27.53 | -0.97% | 30,887 |
| Nov 13, 2025 | 28.00 | 28.03 | 27.69 | 27.83 | 27.80 | -1.59% | 16,261 |
| Nov 12, 2025 | 28.52 | 28.54 | 28.17 | 28.28 | 28.25 | -1.22% | 13,860 |
| Nov 11, 2025 | 28.48 | 28.63 | 28.40 | 28.63 | 28.59 | 0.33% | 28,463 |
| Nov 10, 2025 | 28.41 | 28.57 | 28.32 | 28.54 | 28.50 | 2.46% | 24,956 |
| Nov 7, 2025 | 27.83 | 27.85 | 27.41 | 27.85 | 27.82 | -0.54% | 59,739 |