Global X PureCap MSCI Communication Services ETF (GXPC)
NYSEARCA: GXPC · Real-Time Price · USD
29.45
-0.06 (-0.20%)
At close: Mar 3, 2026, 4:00 PM EST
29.45
0.00 (0.00%)
After-hours: Mar 3, 2026, 8:00 PM EST
GXPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 28.90 | 29.45 | 28.80 | 29.45 | 29.45 | -0.20% | 122,105 |
| Mar 2, 2026 | 29.37 | 29.60 | 29.37 | 29.51 | 29.51 | -0.84% | 26,468 |
| Feb 27, 2026 | 29.22 | 29.76 | 29.22 | 29.76 | 29.76 | 1.54% | 29,767 |
| Feb 26, 2026 | 29.29 | 29.38 | 29.02 | 29.31 | 29.31 | -0.60% | 33,648 |
| Feb 25, 2026 | 29.39 | 29.49 | 29.30 | 29.49 | 29.49 | 1.08% | 37,404 |
| Feb 24, 2026 | 29.09 | 29.25 | 28.86 | 29.17 | 29.17 | 0.28% | 100,093 |
| Feb 23, 2026 | 29.66 | 29.68 | 29.05 | 29.09 | 29.09 | -1.62% | 170,219 |
| Feb 20, 2026 | 28.84 | 29.64 | 28.84 | 29.57 | 29.57 | 2.66% | 54,827 |
| Feb 19, 2026 | 28.86 | 28.95 | 28.71 | 28.81 | 28.81 | -0.05% | 25,465 |
| Feb 18, 2026 | 28.66 | 29.00 | 28.66 | 28.82 | 28.82 | 0.35% | 72,156 |
| Feb 17, 2026 | 28.67 | 28.82 | 28.32 | 28.72 | 28.72 | -0.62% | 812,371 |
| Feb 13, 2026 | 29.01 | 29.11 | 28.70 | 28.90 | 28.90 | -0.58% | 102,269 |
| Feb 12, 2026 | 29.57 | 29.58 | 29.01 | 29.07 | 29.07 | -1.69% | 140,005 |
| Feb 11, 2026 | 30.04 | 30.04 | 29.41 | 29.57 | 29.57 | -1.33% | 29,399 |
| Feb 10, 2026 | 30.10 | 30.17 | 29.81 | 29.97 | 29.97 | -0.91% | 137,327 |
| Feb 9, 2026 | 29.68 | 30.41 | 29.68 | 30.24 | 30.24 | 0.91% | 45,797 |
| Feb 6, 2026 | 30.13 | 30.15 | 29.63 | 29.97 | 29.97 | -1.41% | 76,875 |
| Feb 5, 2026 | 29.50 | 30.51 | 29.50 | 30.40 | 30.40 | -0.23% | 103,605 |
| Feb 4, 2026 | 31.00 | 31.11 | 30.35 | 30.47 | 30.47 | -1.74% | 57,856 |
| Feb 3, 2026 | 31.55 | 31.55 | 30.84 | 31.01 | 31.01 | -1.46% | 35,254 |
| Feb 2, 2026 | 31.29 | 31.58 | 31.19 | 31.47 | 31.47 | 0.32% | 40,752 |
| Jan 30, 2026 | 31.20 | 31.40 | 31.20 | 31.37 | 31.37 | -0.16% | 37,601 |
| Jan 29, 2026 | 31.46 | 31.52 | 29.19 | 31.42 | 31.42 | 2.58% | 58,628 |
| Jan 28, 2026 | 30.71 | 30.71 | 30.39 | 30.63 | 30.63 | 0.10% | 32,801 |
| Jan 27, 2026 | 30.68 | 30.98 | 30.44 | 30.60 | 30.60 | 0.07% | 170,538 |
| Jan 26, 2026 | 30.24 | 30.74 | 30.24 | 30.58 | 30.58 | 1.29% | 59,071 |
| Jan 23, 2026 | 30.19 | 30.32 | 30.15 | 30.19 | 30.19 | 0.13% | 47,686 |
| Jan 22, 2026 | 30.17 | 30.21 | 29.98 | 30.15 | 30.15 | 1.52% | 39,346 |
| 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 |