Global X PureCap MSCI Communication Services ETF (GXPC)

NYSEARCA: GXPC · Real-Time Price · USD

30.80

0.00 (-0.02%)

At close: Jun 18, 2026, 4:00 PM EDT

32.45

+1.66 (5.37%)

Pre-market: Jun 22, 2026, 7:00 AM EDT

GXPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	30.20	30.80	30.14	30.80	30.80	1.20%	49,459
Jun 17, 2026	30.85	30.87	30.35	30.43	30.43	-2.78%	86,971
Jun 16, 2026	31.24	31.46	31.10	31.30	31.30	0.42%	26,041
Jun 15, 2026	31.05	31.39	31.05	31.17	31.17	2.47%	53,773
Jun 12, 2026	30.08	30.67	30.08	30.42	30.42	0.43%	16,099
Jun 11, 2026	30.00	30.38	29.66	30.29	30.29	0.35%	52,303
Jun 10, 2026	30.56	30.94	30.14	30.18	30.18	-1.81%	140,721
Jun 9, 2026	31.04	31.18	30.34	30.74	30.74	0.29%	166,529
Jun 8, 2026	30.60	30.76	30.53	30.65	30.65	-1.07%	93,603
Jun 5, 2026	31.35	31.35	30.75	30.98	30.98	-1.86%	122,623
Jun 4, 2026	30.97	31.69	30.97	31.57	31.57	2.12%	124,807
Jun 3, 2026	31.00	31.18	30.77	30.91	30.91	-0.34%	191,789
Jun 2, 2026	31.42	31.49	30.99	31.02	31.02	-2.49%	566,210
Jun 1, 2026	32.16	32.16	31.81	31.81	31.81	-1.74%	55,823
May 29, 2026	32.38	32.47	32.26	32.37	32.37	-1.46%	46,950
May 28, 2026	32.74	32.95	32.72	32.85	32.85	-0.03%	53,968
May 27, 2026	32.60	33.00	32.56	32.86	32.86	0.85%	50,505
May 26, 2026	32.34	32.59	32.32	32.58	32.58	0.83%	45,013
May 22, 2026	32.46	32.55	32.24	32.32	32.32	-0.75%	51,152
May 21, 2026	32.37	32.80	32.19	32.56	32.56	0.12%	57,264
May 20, 2026	32.60	32.60	32.26	32.52	32.52	-	76,186
May 19, 2026	32.70	32.87	32.41	32.52	32.52	-1.51%	180,855
May 18, 2026	32.71	33.52	32.71	33.02	33.02	0.32%	73,104
May 15, 2026	32.80	33.10	32.47	32.92	32.92	-1.06%	62,519
May 14, 2026	33.18	33.32	33.05	33.27	33.27	-0.02%	41,668
May 13, 2026	32.19	33.35	32.19	33.28	33.28	2.57%	57,630
May 12, 2026	32.23	32.49	32.20	32.44	32.44	0.09%	54,473
May 11, 2026	32.81	32.99	32.39	32.41	32.41	-2.41%	82,436
May 8, 2026	33.01	33.38	32.98	33.21	33.21	0.12%	178,732
May 7, 2026	33.29	33.29	32.98	33.17	33.17	0.06%	54,792
May 6, 2026	33.11	33.20	32.97	33.15	33.15	2.06%	56,338
May 5, 2026	32.62	32.78	32.27	32.48	32.48	0.26%	40,141
May 4, 2026	32.57	32.57	32.22	32.40	32.40	-0.62%	58,789
May 1, 2026	32.37	32.68	32.31	32.60	32.60	-0.06%	172,016
Apr 30, 2026	31.97	32.64	31.53	32.62	32.62	3.85%	81,950
Apr 29, 2026	31.23	31.58	31.18	31.41	31.41	-0.22%	91,768
Apr 28, 2026	31.45	31.48	31.25	31.48	31.48	-0.05%	64,382
Apr 27, 2026	31.16	31.68	31.16	31.50	31.50	1.02%	88,659
Apr 24, 2026	30.66	31.25	30.66	31.18	31.18	0.87%	91,850
Apr 23, 2026	30.95	31.14	30.61	30.91	30.91	-0.19%	45,632
Apr 22, 2026	30.80	31.07	30.80	30.97	30.97	1.08%	52,166
Apr 21, 2026	31.05	31.05	30.56	30.64	30.64	-1.26%	58,309
Apr 20, 2026	31.22	31.41	30.99	31.03	31.03	-1.37%	40,253
Apr 17, 2026	31.07	31.49	31.07	31.46	31.46	0.70%	56,212
Apr 16, 2026	31.27	31.33	31.07	31.24	31.24	0.39%	49,586
Apr 15, 2026	30.75	31.15	30.75	31.12	31.12	1.10%	89,370
Apr 14, 2026	30.07	30.82	30.06	30.78	30.78	3.15%	84,317
Apr 13, 2026	29.46	29.85	29.46	29.84	29.84	0.83%	44,870
Apr 10, 2026	29.81	29.81	29.47	29.60	29.60	-0.22%	53,612
Apr 9, 2026	29.41	29.72	29.27	29.66	29.66	0.92%	57,788