Global X PureCap MSCI Consumer Discretionary ETF (GXPD)
NYSEARCA: GXPD · Real-Time Price · USD
25.47
+0.08 (0.31%)
Aug 14, 2025, 10:43 AM - Market open
GXPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.29 | 25.39 | 25.29 | 25.39 | 25.39 | 1.36% | 15,926 |
| Aug 12, 2025 | 24.94 | 25.08 | 24.94 | 25.05 | 25.05 | 0.94% | 13,663 |
| Aug 11, 2025 | 24.88 | 24.99 | 24.82 | 24.82 | 24.82 | 0.09% | 12,191 |
| Aug 8, 2025 | 24.86 | 24.89 | 24.79 | 24.80 | 24.80 | 0.11% | 16,834 |
| Aug 7, 2025 | 24.99 | 25.00 | 24.61 | 24.77 | 24.77 | 0.07% | 11,571 |
| Aug 6, 2025 | 24.54 | 24.81 | 24.54 | 24.75 | 24.75 | 2.25% | 18,309 |
| Aug 5, 2025 | 24.16 | 24.32 | 24.16 | 24.21 | 24.21 | 0.37% | 17,790 |
| Aug 4, 2025 | 24.06 | 24.15 | 24.03 | 24.12 | 24.12 | 0.57% | 23,926 |
| Aug 1, 2025 | 24.09 | 24.10 | 23.79 | 23.98 | 23.98 | -3.39% | 127,575 |
| Jul 31, 2025 | 25.07 | 25.07 | 24.82 | 24.82 | 24.82 | -0.22% | 32,215 |
| Jul 30, 2025 | 24.96 | 25.03 | 24.79 | 24.88 | 24.88 | -0.58% | 22,871 |
| Jul 29, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.79% | 1 |
| Jul 28, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.73% | 88 |
| Jul 25, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.67% | 42 |
| Jul 24, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.11% | 42 |