Global X PureCap MSCI Consumer Discretionary ETF (GXPD)
NYSEARCA: GXPD · Real-Time Price · USD
25.44
-0.11 (-0.44%)
Oct 8, 2026, 4:00 PM EDT - Market closed
GXPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 25.46 | 25.46 | 25.44 | 25.44 | 25.44 | -0.45% | 2,080 |
| Oct 7, 2026 | 25.29 | 25.56 | 25.29 | 25.55 | 25.55 | 0.25% | 5,140 |
| Oct 6, 2026 | 25.37 | 25.50 | 25.30 | 25.49 | 25.49 | 1.25% | 14,389 |
| Oct 5, 2026 | 25.15 | 25.32 | 25.11 | 25.18 | 25.18 | 0.34% | 6,295 |
| Oct 2, 2026 | 25.11 | 25.19 | 25.04 | 25.09 | 25.09 | 1.62% | 21,084 |
| Oct 1, 2026 | 24.66 | 24.80 | 24.60 | 24.69 | 24.69 | -0.37% | 42,629 |
| Sep 30, 2026 | 24.70 | 24.89 | 24.70 | 24.78 | 24.78 | 0.29% | 3,598 |
| Sep 29, 2026 | 24.69 | 24.85 | 24.64 | 24.71 | 24.71 | 0.04% | 20,535 |
| Sep 28, 2026 | 24.80 | 24.88 | 24.70 | 24.70 | 24.70 | -1.55% | 34,520 |
| Sep 25, 2026 | 25.00 | 25.19 | 24.96 | 25.09 | 25.09 | 0.04% | 16,396 |
| Sep 24, 2026 | 24.87 | 25.17 | 24.87 | 25.08 | 25.08 | -0.24% | 7,919 |
| Sep 23, 2026 | 25.17 | 25.24 | 25.12 | 25.14 | 25.14 | -1.84% | 13,876 |
| Sep 22, 2026 | 25.82 | 25.82 | 25.53 | 25.61 | 25.61 | -0.16% | 5,294 |
| Sep 21, 2026 | 25.42 | 25.70 | 25.42 | 25.65 | 25.65 | 1.52% | 6,956 |
| Sep 18, 2026 | 25.26 | 25.32 | 25.22 | 25.27 | 25.27 | -0.05% | 16,694 |
| Sep 17, 2026 | 25.51 | 25.51 | 25.28 | 25.28 | 25.28 | 1.60% | 3,980 |
| Sep 16, 2026 | 25.17 | 25.17 | 24.88 | 24.88 | 24.88 | -0.60% | 5,845 |
| Sep 15, 2026 | 25.40 | 25.40 | 24.98 | 25.03 | 25.03 | -1.77% | 45,477 |
| Sep 14, 2026 | 25.49 | 25.62 | 25.37 | 25.48 | 25.48 | -0.66% | 19,193 |
| Sep 11, 2026 | 25.59 | 25.69 | 25.59 | 25.65 | 25.65 | 1.26% | 4,403 |
| Sep 10, 2026 | 25.48 | 25.49 | 25.32 | 25.33 | 25.33 | -0.43% | 20,714 |
| Sep 9, 2026 | 25.48 | 25.52 | 25.44 | 25.44 | 25.44 | -1.40% | 157,261 |
| Sep 8, 2026 | 25.88 | 25.88 | 25.73 | 25.80 | 25.80 | -0.50% | 9,006 |
| Sep 4, 2026 | 25.83 | 25.99 | 25.83 | 25.93 | 25.93 | -1.26% | 12,873 |
| Sep 3, 2026 | 26.04 | 26.38 | 26.04 | 26.26 | 26.26 | 1.88% | 13,579 |
| Sep 2, 2026 | 25.89 | 25.89 | 25.74 | 25.78 | 25.78 | -0.05% | 52,521 |
| Sep 1, 2026 | 25.86 | 25.94 | 25.61 | 25.79 | 25.79 | -2.09% | 100,047 |
| Aug 31, 2026 | 26.36 | 26.39 | 26.29 | 26.34 | 26.34 | -0.65% | 12,043 |
| Aug 28, 2026 | 26.27 | 26.56 | 26.27 | 26.51 | 26.51 | 1.62% | 12,197 |
| Aug 27, 2026 | 26.21 | 26.22 | 26.05 | 26.09 | 26.09 | -0.99% | 143,504 |
| Aug 26, 2026 | 26.47 | 26.47 | 26.26 | 26.35 | 26.35 | -0.68% | 18,226 |
| Aug 25, 2026 | 26.68 | 26.68 | 26.46 | 26.53 | 26.53 | -0.34% | 7,521 |
| Aug 24, 2026 | 26.65 | 26.71 | 26.59 | 26.62 | 26.62 | 0.38% | 4,876 |
| Aug 21, 2026 | 26.50 | 26.61 | 26.50 | 26.52 | 26.52 | 0.84% | 6,375 |
| Aug 20, 2026 | 26.27 | 26.36 | 26.21 | 26.30 | 26.30 | -1.68% | 22,890 |
| Aug 19, 2026 | 26.52 | 26.76 | 26.48 | 26.75 | 26.75 | 2.23% | 19,909 |
| Aug 18, 2026 | 26.26 | 26.39 | 26.17 | 26.17 | 26.17 | -0.28% | 21,555 |
| Aug 17, 2026 | 26.50 | 26.50 | 26.18 | 26.24 | 26.24 | -1.20% | 76,429 |
| Aug 14, 2026 | 26.65 | 26.65 | 26.55 | 26.56 | 26.56 | -0.38% | 3,843 |
| Aug 13, 2026 | 26.73 | 26.73 | 26.56 | 26.66 | 26.66 | 0.26% | 6,108 |
| Aug 12, 2026 | 26.61 | 26.69 | 26.57 | 26.59 | 26.59 | -1.35% | 11,601 |
| Aug 11, 2026 | 26.95 | 26.99 | 26.94 | 26.96 | 26.95 | -0.72% | 5,960 |
| Aug 10, 2026 | 27.02 | 27.21 | 27.00 | 27.15 | 27.15 | 0.31% | 12,808 |
| Aug 7, 2026 | 26.85 | 27.14 | 26.85 | 27.07 | 27.07 | 1.34% | 3,971 |
| Aug 6, 2026 | 26.76 | 26.77 | 26.62 | 26.71 | 26.71 | -0.47% | 10,364 |
| Aug 5, 2026 | 27.02 | 27.02 | 26.73 | 26.84 | 26.84 | -0.39% | 13,692 |
| Aug 4, 2026 | 26.73 | 26.96 | 26.73 | 26.94 | 26.94 | -0.41% | 14,629 |
| Aug 3, 2026 | 26.63 | 27.20 | 26.63 | 27.05 | 27.05 | 2.58% | 9,205 |
| Jul 31, 2026 | 26.03 | 26.37 | 26.00 | 26.37 | 26.37 | 5.81% | 4,352 |
| Jul 30, 2026 | 24.75 | 25.01 | 24.74 | 24.92 | 24.92 | 1.81% | 20,506 |