Global X PureCap MSCI Consumer Discretionary ETF (GXPD)
NYSEARCA: GXPD · Real-Time Price · USD
26.77
+0.38 (1.45%)
Jan 21, 2026, 4:00 PM EST - Market closed
GXPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 26.40 | 26.77 | 26.40 | 26.77 | 26.77 | 1.46% | 8,159 |
| Jan 20, 2026 | 26.58 | 26.71 | 26.31 | 26.39 | 26.39 | -2.80% | 251,293 |
| Jan 16, 2026 | 27.28 | 27.28 | 27.09 | 27.15 | 27.15 | -0.21% | 4,872 |
| Jan 15, 2026 | 27.31 | 27.31 | 27.21 | 27.21 | 27.21 | 0.43% | 2,198 |
| Jan 14, 2026 | 27.46 | 27.46 | 27.01 | 27.09 | 27.09 | -1.69% | 71,950 |
| Jan 13, 2026 | 27.76 | 27.76 | 27.51 | 27.56 | 27.56 | -0.74% | 4,406 |
| Jan 12, 2026 | 27.68 | 27.87 | 27.68 | 27.76 | 27.76 | 0.10% | 5,229 |
| Jan 9, 2026 | 27.56 | 27.73 | 27.56 | 27.73 | 27.73 | 0.59% | 4,749 |
| Jan 8, 2026 | 27.01 | 27.57 | 27.01 | 27.57 | 27.57 | 2.17% | 10,215 |
| Jan 7, 2026 | 27.23 | 27.24 | 26.98 | 26.98 | 26.98 | -0.17% | 1,722 |
| Jan 6, 2026 | 26.72 | 27.03 | 26.72 | 27.03 | 27.03 | 1.05% | 3,151 |
| Jan 5, 2026 | 26.72 | 26.87 | 26.72 | 26.75 | 26.75 | 2.06% | 2,926 |
| Jan 2, 2026 | 26.65 | 26.65 | 26.13 | 26.21 | 26.21 | -0.99% | 129,860 |
| Dec 31, 2025 | 26.64 | 26.70 | 26.47 | 26.47 | 26.47 | -1.05% | 66,808 |
| Dec 30, 2025 | 26.72 | 26.75 | 26.71 | 26.75 | 26.75 | -0.30% | 1,412 |
| Dec 29, 2025 | 26.90 | 26.93 | 26.83 | 26.83 | 26.78 | -1.14% | 1,156 |
| Dec 26, 2025 | 27.11 | 27.14 | 27.10 | 27.14 | 27.09 | -0.27% | 4,391 |
| Dec 24, 2025 | 27.13 | 27.24 | 27.10 | 27.21 | 27.16 | 0.22% | 3,258 |
| Dec 23, 2025 | 27.12 | 27.15 | 27.10 | 27.15 | 27.10 | 0.11% | 1,931 |
| Dec 22, 2025 | 27.05 | 27.18 | 27.05 | 27.12 | 27.07 | 0.63% | 3,739 |
| Dec 19, 2025 | 26.96 | 27.03 | 26.95 | 26.95 | 26.90 | -0.36% | 5,272 |
| Dec 18, 2025 | 27.14 | 27.14 | 27.03 | 27.05 | 27.00 | 1.90% | 2,384 |
| Dec 17, 2025 | 26.76 | 26.76 | 26.55 | 26.55 | 26.50 | -1.32% | 876 |
| Dec 16, 2025 | 26.72 | 26.90 | 26.69 | 26.90 | 26.85 | 0.38% | 2,026 |
| Dec 15, 2025 | 26.90 | 26.90 | 26.73 | 26.80 | 26.75 | 0.54% | 4,840 |
| Dec 12, 2025 | 26.62 | 26.65 | 26.59 | 26.65 | 26.60 | 0.14% | 1,277 |
| Dec 11, 2025 | 26.56 | 26.67 | 26.56 | 26.61 | 26.56 | -0.11% | 2,178 |
| Dec 10, 2025 | 26.38 | 26.69 | 26.38 | 26.64 | 26.59 | 1.47% | 1,277 |
| Dec 9, 2025 | 26.23 | 26.34 | 26.23 | 26.26 | 26.21 | 0.31% | 4,122 |
| Dec 8, 2025 | 26.40 | 26.40 | 26.17 | 26.17 | 26.12 | -1.43% | 4,003 |
| Dec 5, 2025 | 26.65 | 26.65 | 26.53 | 26.55 | 26.50 | 0.38% | 958 |
| Dec 4, 2025 | 26.33 | 26.45 | 26.33 | 26.45 | 26.40 | -0.36% | 3,768 |
| Dec 3, 2025 | 26.49 | 26.60 | 26.49 | 26.55 | 26.50 | 0.78% | 2,169 |
| Dec 2, 2025 | 26.35 | 26.37 | 26.34 | 26.34 | 26.30 | 0.28% | 1,122 |
| Dec 1, 2025 | 26.36 | 26.40 | 26.23 | 26.27 | 26.22 | - | 4,769 |
| Nov 28, 2025 | 26.23 | 26.27 | 26.21 | 26.27 | 26.22 | 0.96% | 1,513 |
| Nov 26, 2025 | 25.96 | 26.13 | 25.96 | 26.02 | 25.97 | 0.54% | 3,545 |
| Nov 25, 2025 | 25.75 | 25.88 | 25.75 | 25.88 | 25.83 | 1.76% | 1,115 |
| Nov 24, 2025 | 25.08 | 25.49 | 25.08 | 25.43 | 25.39 | 2.08% | 2,513 |
| Nov 21, 2025 | 24.53 | 25.17 | 24.49 | 24.91 | 24.87 | 1.73% | 31,038 |
| Nov 20, 2025 | 25.44 | 25.44 | 24.48 | 24.49 | 24.44 | -1.84% | 165,634 |
| Nov 19, 2025 | 24.87 | 25.05 | 24.81 | 24.95 | 24.90 | -0.18% | 249,691 |
| Nov 18, 2025 | 25.28 | 25.28 | 24.95 | 25.00 | 24.95 | -2.20% | 496,790 |
| Nov 17, 2025 | 25.80 | 25.84 | 25.46 | 25.56 | 25.51 | -0.90% | 204,384 |
| Nov 14, 2025 | 26.04 | 26.05 | 25.79 | 25.79 | 25.74 | -0.85% | 36,576 |
| Nov 13, 2025 | 26.51 | 26.51 | 25.90 | 26.01 | 25.96 | -2.56% | 72,289 |
| Nov 12, 2025 | 26.87 | 26.87 | 26.66 | 26.69 | 26.64 | -1.05% | 1,741 |
| Nov 11, 2025 | 26.94 | 26.98 | 26.81 | 26.98 | 26.93 | 0.22% | 1,305 |
| Nov 10, 2025 | 26.79 | 26.92 | 26.79 | 26.92 | 26.87 | 1.53% | 2,772 |
| Nov 7, 2025 | 26.27 | 26.54 | 26.13 | 26.51 | 26.46 | 0.01% | 33,059 |