Global X PureCap MSCI Communication Services ETF (GXPC)
NYSEARCA: GXPC · Real-Time Price · USD
29.88
+0.11 (0.37%)
At close: Aug 25, 2026, 4:00 PM EDT
29.88
0.00 (0.00%)
After-hours: Aug 25, 2026, 8:00 PM EDT
GXPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 29.88 | 29.93 | 29.76 | 29.88 | 29.88 | 0.37% | 39,563 |
| Aug 24, 2026 | 29.60 | 29.92 | 29.60 | 29.77 | 29.77 | 0.92% | 55,249 |
| Aug 21, 2026 | 29.35 | 29.57 | 29.35 | 29.50 | 29.50 | 1.06% | 33,434 |
| Aug 20, 2026 | 29.28 | 29.30 | 29.07 | 29.19 | 29.19 | -0.83% | 110,275 |
| Aug 19, 2026 | 29.32 | 29.60 | 29.29 | 29.44 | 29.44 | 0.39% | 54,709 |
| Aug 18, 2026 | 29.29 | 29.45 | 29.23 | 29.32 | 29.32 | -0.51% | 73,715 |
| Aug 17, 2026 | 29.96 | 29.96 | 29.41 | 29.47 | 29.47 | -1.50% | 50,265 |
| Aug 14, 2026 | 30.05 | 30.13 | 29.84 | 29.92 | 29.92 | -0.07% | 29,800 |
| Aug 13, 2026 | 29.71 | 29.99 | 29.69 | 29.94 | 29.94 | 1.49% | 43,404 |
| Aug 12, 2026 | 29.92 | 29.92 | 29.35 | 29.50 | 29.50 | -0.71% | 135,112 |
| Aug 11, 2026 | 29.99 | 30.29 | 29.71 | 29.71 | 29.71 | -2.11% | 43,747 |
| Aug 10, 2026 | 30.07 | 30.39 | 30.07 | 30.35 | 30.35 | 0.60% | 32,941 |
| Aug 7, 2026 | 30.15 | 30.31 | 30.06 | 30.17 | 30.17 | -0.13% | 34,211 |
| Aug 6, 2026 | 30.36 | 30.45 | 30.13 | 30.21 | 30.21 | -0.62% | 41,786 |
| Aug 5, 2026 | 31.48 | 31.50 | 30.09 | 30.40 | 30.40 | -2.09% | 107,985 |
| Aug 4, 2026 | 30.70 | 31.27 | 30.70 | 31.05 | 31.05 | 0.26% | 52,002 |
| Aug 3, 2026 | 30.67 | 31.11 | 30.55 | 30.97 | 30.97 | 4.49% | 42,155 |
| Jul 31, 2026 | 28.74 | 29.74 | 28.70 | 29.64 | 29.64 | 4.11% | 325,508 |
| Jul 30, 2026 | 28.37 | 28.49 | 28.21 | 28.47 | 28.47 | -2.53% | 300,359 |
| Jul 29, 2026 | 29.15 | 29.67 | 28.96 | 29.21 | 29.21 | 0.55% | 83,792 |
| Jul 28, 2026 | 28.94 | 29.30 | 28.76 | 29.05 | 29.05 | 1.15% | 91,091 |
| Jul 27, 2026 | 28.79 | 28.99 | 28.65 | 28.72 | 28.72 | 1.70% | 232,806 |
| Jul 24, 2026 | 28.22 | 28.49 | 28.22 | 28.24 | 28.24 | 0.21% | 234,765 |
| Jul 23, 2026 | 28.51 | 28.51 | 28.00 | 28.18 | 28.18 | -4.70% | 1,789,543 |
| Jul 22, 2026 | 30.28 | 30.28 | 29.57 | 29.57 | 29.57 | -1.37% | 87,861 |
| Jul 21, 2026 | 30.22 | 30.29 | 29.98 | 29.98 | 29.98 | -1.41% | 94,179 |
| Jul 20, 2026 | 30.66 | 30.67 | 30.29 | 30.41 | 30.41 | 0.93% | 45,611 |
| Jul 17, 2026 | 30.06 | 30.33 | 29.85 | 30.13 | 30.13 | -2.08% | 565,987 |
| Jul 16, 2026 | 31.77 | 31.90 | 30.77 | 30.77 | 30.77 | -3.24% | 87,702 |
| Jul 15, 2026 | 31.05 | 31.86 | 31.05 | 31.80 | 31.80 | 2.95% | 40,971 |
| Jul 14, 2026 | 30.56 | 30.96 | 30.56 | 30.89 | 30.89 | 1.25% | 64,944 |
| Jul 13, 2026 | 30.89 | 31.08 | 30.51 | 30.51 | 30.51 | -0.94% | 46,049 |
| Jul 10, 2026 | 30.74 | 30.94 | 30.72 | 30.80 | 30.80 | 0.33% | 27,547 |
| Jul 9, 2026 | 29.89 | 30.70 | 29.83 | 30.70 | 30.70 | 0.68% | 74,009 |
| Jul 8, 2026 | 30.89 | 30.89 | 30.28 | 30.49 | 30.49 | -1.41% | 95,762 |
| Jul 7, 2026 | 30.97 | 33.43 | 30.88 | 30.93 | 30.93 | 0.45% | 3,264,201 |
| Jul 6, 2026 | 30.42 | 30.81 | 30.16 | 30.79 | 30.79 | 1.72% | 42,683 |
| Jul 2, 2026 | 30.50 | 30.50 | 30.01 | 30.27 | 30.27 | -1.11% | 46,122 |
| Jul 1, 2026 | 30.24 | 30.73 | 30.20 | 30.61 | 30.61 | 2.75% | 168,727 |
| Jun 30, 2026 | 29.50 | 29.95 | 29.48 | 29.79 | 29.79 | 0.17% | 41,451 |
| Jun 29, 2026 | 29.47 | 29.79 | 29.47 | 29.74 | 29.74 | 3.55% | 55,711 |
| Jun 26, 2026 | 28.87 | 29.35 | 28.73 | 28.78 | 28.72 | -0.79% | 104,395 |
| Jun 25, 2026 | 28.92 | 29.17 | 28.70 | 29.01 | 28.95 | -1.06% | 51,913 |
| Jun 24, 2026 | 29.74 | 29.80 | 29.18 | 29.32 | 29.26 | -0.72% | 44,448 |
| Jun 23, 2026 | 29.10 | 29.66 | 29.10 | 29.53 | 29.47 | -0.03% | 48,301 |
| Jun 22, 2026 | 30.01 | 30.09 | 29.21 | 29.54 | 29.48 | -4.08% | 606,334 |
| Jun 18, 2026 | 30.20 | 30.80 | 30.14 | 30.80 | 30.73 | 1.20% | 49,459 |
| Jun 17, 2026 | 30.85 | 30.87 | 30.35 | 30.43 | 30.37 | -2.78% | 86,971 |
| Jun 16, 2026 | 31.24 | 31.46 | 31.10 | 31.30 | 31.24 | 0.42% | 26,041 |
| Jun 15, 2026 | 31.05 | 31.39 | 31.05 | 31.17 | 31.11 | 2.47% | 53,773 |