Global X PureCap MSCI Consumer Discretionary ETF (GXPD)
NYSEARCA: GXPD · Real-Time Price · USD
24.95
-0.05 (-0.20%)
Nov 19, 2025, 4:00 PM EST - Market closed
GXPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 24.87 | 25.05 | 24.81 | 24.95 | 24.95 | -0.18% | 249,691 |
| Nov 18, 2025 | 25.28 | 25.28 | 24.95 | 25.00 | 25.00 | -2.20% | 496,790 |
| Nov 17, 2025 | 25.80 | 25.84 | 25.46 | 25.56 | 25.56 | -0.90% | 204,384 |
| Nov 14, 2025 | 26.04 | 26.05 | 25.79 | 25.79 | 25.79 | -0.85% | 36,576 |
| Nov 13, 2025 | 26.51 | 26.51 | 25.90 | 26.01 | 26.01 | -2.56% | 72,289 |
| Nov 12, 2025 | 26.87 | 26.87 | 26.66 | 26.69 | 26.69 | -1.05% | 1,741 |
| Nov 11, 2025 | 26.94 | 26.98 | 26.81 | 26.98 | 26.98 | 0.22% | 1,305 |
| Nov 10, 2025 | 26.79 | 26.92 | 26.79 | 26.92 | 26.92 | 1.53% | 2,772 |
| Nov 7, 2025 | 26.27 | 26.54 | 26.13 | 26.51 | 26.51 | 0.01% | 33,059 |
| Nov 6, 2025 | 26.80 | 26.80 | 26.40 | 26.51 | 26.51 | -2.45% | 36,954 |
| Nov 5, 2025 | 26.89 | 27.18 | 26.82 | 27.18 | 27.18 | 1.06% | 1,613 |
| Nov 4, 2025 | 27.01 | 27.26 | 26.89 | 26.89 | 26.89 | -1.86% | 3,417 |
| Nov 3, 2025 | 27.45 | 27.45 | 27.40 | 27.40 | 27.40 | 1.67% | 2,348 |
| Oct 31, 2025 | 27.10 | 27.14 | 26.83 | 26.95 | 26.95 | 3.75% | 26,022 |
| Oct 30, 2025 | 26.23 | 26.33 | 25.96 | 25.98 | 25.98 | -2.61% | 53,341 |
| Oct 29, 2025 | 26.77 | 26.79 | 26.53 | 26.67 | 26.67 | -0.36% | 28,107 |
| Oct 28, 2025 | 26.70 | 26.92 | 26.70 | 26.77 | 26.77 | 0.21% | 11,526 |
| Oct 27, 2025 | 26.66 | 26.80 | 26.63 | 26.71 | 26.71 | 1.60% | 19,487 |
| Oct 24, 2025 | 26.33 | 26.50 | 26.29 | 26.29 | 26.29 | 0.04% | 17,985 |
| Oct 23, 2025 | 25.94 | 26.28 | 25.92 | 26.28 | 26.28 | 0.19% | 7,303 |
| Oct 22, 2025 | 26.05 | 26.23 | 26.04 | 26.23 | 26.23 | -0.64% | 20,570 |
| Oct 21, 2025 | 26.15 | 26.46 | 26.15 | 26.40 | 26.40 | 1.30% | 15,105 |
| Oct 20, 2025 | 25.88 | 26.06 | 25.88 | 26.06 | 26.06 | 1.05% | 5,661 |
| Oct 17, 2025 | 25.77 | 25.82 | 25.68 | 25.79 | 25.79 | 0.71% | 15,241 |
| Oct 16, 2025 | 25.91 | 25.99 | 25.45 | 25.61 | 25.61 | -1.05% | 27,262 |
| Oct 15, 2025 | 26.03 | 26.03 | 25.78 | 25.88 | 25.88 | 0.31% | 42,615 |
| Oct 14, 2025 | 25.66 | 25.96 | 25.62 | 25.80 | 25.80 | -0.33% | 19,916 |
| Oct 13, 2025 | 25.62 | 25.90 | 25.62 | 25.89 | 25.89 | 2.27% | 9,469 |
| Oct 10, 2025 | 26.18 | 26.20 | 25.25 | 25.31 | 25.31 | -3.36% | 271,970 |
| Oct 9, 2025 | 25.94 | 26.19 | 25.89 | 26.19 | 26.19 | -0.10% | 110,877 |
| Oct 8, 2025 | 26.11 | 26.25 | 26.08 | 26.22 | 26.22 | 0.52% | 35,950 |
| Oct 7, 2025 | 26.37 | 26.37 | 26.05 | 26.08 | 26.08 | -1.37% | 27,205 |
| Oct 6, 2025 | 26.26 | 26.48 | 26.26 | 26.44 | 26.44 | 0.99% | 21,001 |
| Oct 3, 2025 | 26.34 | 26.34 | 26.13 | 26.19 | 26.18 | -0.81% | 15,548 |
| Oct 2, 2025 | 26.45 | 26.50 | 26.38 | 26.40 | 26.40 | -0.69% | 24,507 |
| Oct 1, 2025 | 26.51 | 26.67 | 26.51 | 26.58 | 26.58 | 0.55% | 18,632 |
| Sep 30, 2025 | 26.37 | 26.44 | 26.26 | 26.44 | 26.44 | -0.71% | 17,183 |
| Sep 29, 2025 | 26.58 | 26.63 | 26.51 | 26.63 | 26.62 | 0.57% | 9,090 |
| Sep 26, 2025 | 26.28 | 26.50 | 26.28 | 26.47 | 26.47 | 1.35% | 47,337 |
| Sep 25, 2025 | 26.30 | 26.30 | 26.03 | 26.12 | 26.12 | -1.46% | 67,732 |
| Sep 24, 2025 | 26.51 | 26.55 | 26.37 | 26.51 | 26.51 | 0.59% | 17,784 |
| Sep 23, 2025 | 26.80 | 26.80 | 26.29 | 26.35 | 26.35 | -1.26% | 51,102 |
| Sep 22, 2025 | 26.83 | 26.87 | 26.69 | 26.69 | 26.69 | -0.48% | 33,307 |
| Sep 19, 2025 | 26.89 | 27.12 | 26.78 | 26.82 | 26.82 | 0.47% | 16,148 |
| Sep 18, 2025 | 26.86 | 26.89 | 26.70 | 26.70 | 26.69 | -0.41% | 14,694 |
| Sep 17, 2025 | 26.72 | 26.80 | 26.68 | 26.80 | 26.80 | -0.32% | 10,074 |
| Sep 16, 2025 | 26.81 | 26.89 | 26.81 | 26.89 | 26.89 | 0.93% | 32,921 |
| Sep 15, 2025 | 26.77 | 26.83 | 26.60 | 26.64 | 26.64 | 1.08% | 12,836 |
| Sep 12, 2025 | 26.27 | 26.38 | 26.26 | 26.36 | 26.36 | 0.56% | 28,689 |
| Sep 11, 2025 | 26.09 | 26.26 | 26.09 | 26.21 | 26.21 | 1.59% | 14,252 |