Global X PureCap MSCI Communication Services ETF (GXPC)
NYSEARCA: GXPC · Real-Time Price · USD
28.79
+0.09 (0.33%)
At close: Sep 18, 2025, 4:00 PM EDT
28.79
0.00 (0.00%)
After-hours: Sep 18, 2025, 6:30 PM EDT
GXPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 28.83 | 28.92 | 28.70 | 28.79 | - | 0.33% | 15,683 |
| Sep 17, 2025 | 28.65 | 28.77 | 28.51 | 28.69 | 28.69 | -0.13% | 13,767 |
| Sep 16, 2025 | 28.55 | 28.73 | 28.51 | 28.73 | 28.73 | 0.24% | 33,851 |
| Sep 15, 2025 | 28.12 | 28.66 | 28.12 | 28.66 | 28.66 | 2.47% | 62,939 |
| Sep 12, 2025 | 27.85 | 28.03 | 27.83 | 27.97 | 27.97 | 0.18% | 28,069 |
| Sep 11, 2025 | 27.78 | 28.03 | 27.71 | 27.92 | 27.92 | 0.11% | 18,497 |
| Sep 10, 2025 | 27.90 | 28.02 | 27.85 | 27.89 | 27.89 | -0.71% | 21,974 |
| Sep 9, 2025 | 27.74 | 28.14 | 27.74 | 28.09 | 28.09 | 1.62% | 13,996 |
| Sep 8, 2025 | 27.66 | 27.84 | 27.64 | 27.64 | 27.64 | -0.22% | 47,257 |
| Sep 5, 2025 | 27.57 | 27.83 | 27.48 | 27.70 | 27.70 | 0.51% | 28,880 |
| Sep 4, 2025 | 27.31 | 27.58 | 27.27 | 27.56 | 27.56 | 1.29% | 23,871 |
| Sep 3, 2025 | 27.07 | 27.28 | 26.94 | 27.21 | 27.21 | 3.29% | 26,009 |
| Sep 2, 2025 | 26.09 | 26.35 | 25.93 | 26.34 | 26.34 | -0.25% | 32,673 |
| Aug 29, 2025 | 26.39 | 26.55 | 26.31 | 26.41 | 26.41 | -0.33% | 20,082 |
| Aug 28, 2025 | 26.35 | 26.55 | 26.29 | 26.49 | 26.49 | 0.88% | 19,591 |
| Aug 27, 2025 | 26.31 | 26.31 | 26.17 | 26.26 | 26.26 | 0.07% | 12,913 |
| Aug 26, 2025 | 26.22 | 26.27 | 26.16 | 26.24 | 26.24 | -0.43% | 12,642 |
| Aug 25, 2025 | 26.22 | 26.47 | 26.17 | 26.36 | 26.36 | 0.69% | 15,803 |
| Aug 22, 2025 | 25.83 | 26.32 | 25.83 | 26.18 | 26.18 | 1.84% | 9,339 |
| Aug 21, 2025 | 25.74 | 25.84 | 25.70 | 25.70 | 25.70 | -0.44% | 21,520 |
| Aug 20, 2025 | 25.66 | 25.85 | 25.66 | 25.82 | 25.82 | -0.44% | 35,131 |
| Aug 19, 2025 | 26.02 | 26.02 | 25.86 | 25.93 | 25.93 | -1.27% | 14,531 |
| Aug 18, 2025 | 26.38 | 26.38 | 26.16 | 26.27 | 26.27 | -0.62% | 21,255 |
| Aug 15, 2025 | 26.58 | 26.65 | 26.42 | 26.43 | 26.43 | 0.30% | 24,410 |
| Aug 14, 2025 | 26.21 | 26.50 | 26.21 | 26.35 | 26.35 | 0.49% | 13,559 |
| Aug 13, 2025 | 26.50 | 26.50 | 26.22 | 26.22 | 26.22 | -0.52% | 20,037 |
| Aug 12, 2025 | 26.22 | 26.46 | 26.13 | 26.36 | 26.36 | 1.84% | 24,602 |
| Aug 11, 2025 | 25.98 | 26.02 | 25.81 | 25.88 | 25.88 | -0.13% | 13,224 |
| Aug 8, 2025 | 25.79 | 25.96 | 25.79 | 25.92 | 25.92 | 1.23% | 16,838 |
| Aug 7, 2025 | 25.80 | 25.81 | 25.50 | 25.60 | 25.60 | -0.44% | 14,759 |
| Aug 6, 2025 | 25.63 | 25.80 | 25.63 | 25.71 | 25.71 | 0.55% | 18,600 |
| Aug 5, 2025 | 25.86 | 25.86 | 25.52 | 25.57 | 25.57 | -0.71% | 11,883 |
| Aug 4, 2025 | 25.59 | 25.76 | 25.59 | 25.75 | 25.75 | 2.60% | 24,185 |
| Aug 1, 2025 | 25.20 | 25.20 | 25.00 | 25.10 | 25.10 | -1.63% | 12,379 |
| Jul 31, 2025 | 25.64 | 25.79 | 25.52 | 25.52 | 25.52 | 2.15% | 30,979 |
| Jul 30, 2025 | 25.12 | 25.14 | 24.92 | 24.98 | 24.98 | 0.12% | 23,090 |
| Jul 29, 2025 | 25.04 | 25.04 | 24.95 | 24.95 | 24.95 | -0.29% | 178 |
| Jul 28, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.22% | 36 |
| Jul 25, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.21% | 1 |
| Jul 24, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.59% | 136 |