Global X PureCap MSCI Communication Services ETF (GXPC)

GXPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	26.59	26.72	26.20	26.45	26.45	-6.57%	2,483,213
Oct 28, 2026	28.35	28.35	28.14	28.31	28.31	0.39%	582,091
Oct 27, 2026	28.14	28.38	28.01	28.20	28.20	0.28%	25,714
Oct 26, 2026	28.38	28.56	28.11	28.12	28.12	-1.37%	782,245
Oct 23, 2026	28.53	28.82	28.50	28.51	28.51	-1.35%	395,671
Oct 22, 2026	29.09	29.24	28.75	28.90	28.90	-3.20%	900,871
Oct 21, 2026	29.97	29.98	29.75	29.86	29.86	-1.07%	34,721
Oct 20, 2026	30.33	30.45	30.04	30.18	30.18	-1.02%	35,269
Oct 19, 2026	30.57	30.58	30.42	30.49	30.49	0.36%	33,185
Oct 16, 2026	31.16	31.16	30.24	30.38	30.38	-2.53%	76,572
Oct 15, 2026	30.65	31.54	30.61	31.17	31.17	0.55%	28,163
Oct 14, 2026	31.56	31.64	30.89	31.00	31.00	-1.71%	38,815
Oct 13, 2026	31.41	31.84	31.41	31.54	31.54	0.77%	18,237
Oct 12, 2026	30.98	31.41	30.98	31.30	31.30	1.29%	28,687
Oct 9, 2026	31.04	31.16	30.89	30.90	30.90	-0.48%	53,704
Oct 8, 2026	31.32	31.32	30.92	31.05	31.05	-0.13%	40,343
Oct 7, 2026	30.99	31.11	30.78	31.09	31.09	0.06%	37,325
Oct 6, 2026	31.13	31.19	30.98	31.07	31.07	0.06%	35,651
Oct 5, 2026	30.49	31.11	30.49	31.05	31.05	1.24%	45,491
Oct 2, 2026	30.79	30.85	30.57	30.67	30.67	0.95%	60,985
Oct 1, 2026	31.14	31.14	30.27	30.38	30.38	-1.30%	112,612
Sep 30, 2026	30.98	31.29	30.75	30.78	30.78	0.07%	40,814
Sep 29, 2026	30.65	30.76	30.43	30.76	30.76	0.59%	41,922
Sep 28, 2026	30.76	30.76	30.41	30.58	30.58	-1.74%	72,091
Sep 25, 2026	31.21	31.21	31.00	31.12	31.12	-0.80%	50,281
Sep 24, 2026	30.66	31.37	30.66	31.37	31.37	2.12%	32,487
Sep 23, 2026	31.32	31.32	30.72	30.72	30.72	-1.92%	55,396
Sep 22, 2026	31.89	32.04	31.32	31.32	31.32	-1.17%	33,728
Sep 21, 2026	30.70	32.00	30.70	31.69	31.69	3.83%	43,034
Sep 18, 2026	31.08	31.08	30.50	30.52	30.52	-0.75%	33,733
Sep 17, 2026	30.75	30.77	30.58	30.75	30.75	0.65%	48,602
Sep 16, 2026	30.79	30.90	30.40	30.55	30.55	-0.55%	26,976
Sep 15, 2026	30.76	30.80	30.60	30.72	30.72	-0.71%	50,164
Sep 14, 2026	30.46	31.05	30.46	30.94	30.94	2.55%	41,862
Sep 11, 2026	29.96	30.40	29.96	30.17	30.17	1.51%	43,482
Sep 10, 2026	29.66	29.79	29.55	29.72	29.72	0.13%	36,099
Sep 9, 2026	29.71	29.72	29.54	29.68	29.68	-0.20%	46,261
Sep 8, 2026	29.67	29.83	29.54	29.74	29.74	-0.13%	40,105
Sep 4, 2026	29.93	29.97	29.73	29.78	29.78	-0.90%	42,873
Sep 3, 2026	29.80	30.27	29.80	30.05	30.05	1.59%	87,859
Sep 2, 2026	29.29	29.72	29.24	29.58	29.58	1.41%	51,512
Sep 1, 2026	29.01	29.45	28.98	29.17	29.17	-0.85%	207,905
Aug 31, 2026	29.80	29.80	29.37	29.42	29.42	-1.77%	74,797
Aug 28, 2026	29.54	30.14	29.54	29.95	29.95	1.56%	42,150
Aug 27, 2026	29.56	29.62	29.45	29.49	29.49	-0.77%	42,916
Aug 26, 2026	29.97	30.06	29.63	29.72	29.72	-0.54%	26,558
Aug 25, 2026	29.88	29.93	29.76	29.88	29.88	0.37%	39,569
Aug 24, 2026	29.60	29.92	29.60	29.77	29.77	0.92%	55,251
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%	110,277

Data Source: S&P Global Market Intelligence Last updated: Oct 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 30, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.