Global X PureCap MSCI Consumer Discretionary ETF (GXPD)
NYSEARCA: GXPD · Real-Time Price · USD
24.93
-0.20 (-0.80%)
Mar 3, 2026, 4:00 PM EST - Market closed
GXPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 24.52 | 25.21 | 24.34 | 24.93 | 24.93 | -0.80% | 761,713 |
| Mar 2, 2026 | 24.87 | 25.13 | 24.87 | 25.13 | 25.13 | -0.87% | 6,687 |
| Feb 27, 2026 | 25.22 | 25.35 | 25.22 | 25.35 | 25.35 | 0.04% | 4,163 |
| Feb 26, 2026 | 25.34 | 25.45 | 25.17 | 25.34 | 25.34 | -0.43% | 15,878 |
| Feb 25, 2026 | 25.39 | 25.46 | 25.35 | 25.45 | 25.45 | 0.34% | 14,663 |
| Feb 24, 2026 | 25.09 | 25.46 | 25.09 | 25.36 | 25.36 | 1.46% | 18,892 |
| Feb 23, 2026 | 25.30 | 25.30 | 24.79 | 25.00 | 25.00 | -2.04% | 142,455 |
| Feb 20, 2026 | 25.17 | 25.54 | 25.17 | 25.52 | 25.52 | 1.03% | 9,986 |
| Feb 19, 2026 | 25.09 | 25.30 | 25.09 | 25.26 | 25.26 | -0.24% | 5,563 |
| Feb 18, 2026 | 25.14 | 25.51 | 25.14 | 25.32 | 25.32 | 1.00% | 27,973 |
| Feb 17, 2026 | 25.12 | 25.12 | 24.87 | 25.07 | 25.07 | -0.15% | 248,619 |
| Feb 13, 2026 | 25.17 | 25.34 | 25.03 | 25.11 | 25.11 | -0.05% | 22,457 |
| Feb 12, 2026 | 25.77 | 25.77 | 25.03 | 25.12 | 25.12 | -1.74% | 508,666 |
| Feb 11, 2026 | 25.77 | 25.80 | 25.45 | 25.57 | 25.57 | -0.62% | 8,751 |
| Feb 10, 2026 | 25.71 | 25.93 | 25.69 | 25.73 | 25.73 | 0.39% | 5,678 |
| Feb 9, 2026 | 25.28 | 25.74 | 25.28 | 25.63 | 25.62 | -0.25% | 25,750 |
| Feb 6, 2026 | 25.16 | 25.69 | 25.14 | 25.69 | 25.69 | -0.48% | 233,845 |
| Feb 5, 2026 | 25.94 | 26.02 | 25.75 | 25.82 | 25.82 | -2.48% | 650,716 |
| Feb 4, 2026 | 26.78 | 26.78 | 26.36 | 26.47 | 26.47 | -1.22% | 88,849 |
| Feb 3, 2026 | 26.97 | 26.97 | 26.55 | 26.80 | 26.80 | -1.10% | 37,422 |
| Feb 2, 2026 | 26.81 | 27.18 | 26.81 | 27.10 | 27.10 | 0.75% | 4,424 |
| Jan 30, 2026 | 27.09 | 27.09 | 26.90 | 26.90 | 26.90 | -0.19% | 3,820 |
| Jan 29, 2026 | 27.20 | 27.20 | 26.75 | 26.95 | 26.95 | -0.77% | 6,297 |
| Jan 28, 2026 | 27.22 | 27.22 | 27.16 | 27.16 | 27.16 | -0.41% | 1,052 |
| Jan 27, 2026 | 27.18 | 27.33 | 27.18 | 27.27 | 27.27 | 0.57% | 5,113 |
| Jan 26, 2026 | 27.36 | 27.36 | 27.11 | 27.11 | 27.11 | -0.79% | 23,098 |
| Jan 23, 2026 | 27.24 | 27.36 | 27.23 | 27.33 | 27.33 | 0.78% | 5,680 |
| Jan 22, 2026 | 27.02 | 27.21 | 26.99 | 27.12 | 27.12 | 1.28% | 4,223 |
| 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 |