Global X PureCap MSCI Consumer Discretionary ETF (GXPD)
NYSEARCA: GXPD · Real-Time Price · USD
26.09
0.00 (0.00%)
Jun 18, 2026, 4:00 PM EDT - Market closed
GXPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 25.71 | 26.18 | 25.70 | 26.09 | 26.09 | 1.68% | 9,561 |
| Jun 17, 2026 | 26.21 | 26.21 | 25.61 | 25.66 | 25.66 | -2.63% | 44,756 |
| Jun 16, 2026 | 26.56 | 26.59 | 26.35 | 26.35 | 26.35 | -0.32% | 6,814 |
| Jun 15, 2026 | 26.30 | 26.52 | 26.30 | 26.44 | 26.44 | 2.15% | 14,428 |
| Jun 12, 2026 | 25.67 | 25.88 | 25.56 | 25.88 | 25.88 | - | 12,628 |
| Jun 11, 2026 | 25.42 | 25.93 | 25.27 | 25.88 | 25.88 | 2.37% | 18,140 |
| Jun 10, 2026 | 25.66 | 25.75 | 25.28 | 25.28 | 25.28 | -2.21% | 173,274 |
| Jun 9, 2026 | 26.23 | 26.23 | 25.59 | 25.85 | 25.85 | 0.08% | 95,124 |
| Jun 8, 2026 | 25.94 | 25.98 | 25.78 | 25.83 | 25.83 | 0.58% | 23,610 |
| Jun 5, 2026 | 26.31 | 26.31 | 25.61 | 25.68 | 25.68 | -2.25% | 661,167 |
| Jun 4, 2026 | 26.48 | 26.48 | 26.27 | 26.27 | 26.27 | 0.11% | 13,758 |
| Jun 3, 2026 | 26.43 | 26.43 | 26.09 | 26.24 | 26.24 | -0.87% | 83,302 |
| Jun 2, 2026 | 26.52 | 26.68 | 26.47 | 26.47 | 26.47 | -0.94% | 109,560 |
| Jun 1, 2026 | 27.16 | 27.16 | 26.72 | 26.72 | 26.72 | -2.62% | 8,196 |
| May 29, 2026 | 27.48 | 27.61 | 27.41 | 27.44 | 27.44 | -0.76% | 15,791 |
| May 28, 2026 | 27.56 | 27.68 | 27.48 | 27.65 | 27.65 | 0.36% | 10,214 |
| May 27, 2026 | 27.52 | 27.56 | 27.44 | 27.55 | 27.55 | 1.81% | 9,891 |
| May 26, 2026 | 27.19 | 27.20 | 26.88 | 27.06 | 27.06 | 0.11% | 20,448 |
| May 22, 2026 | 27.11 | 27.17 | 26.99 | 27.03 | 27.03 | 0.22% | 14,227 |
| May 21, 2026 | 26.58 | 27.04 | 26.53 | 26.97 | 26.97 | 0.92% | 12,851 |
| May 20, 2026 | 26.15 | 26.72 | 26.15 | 26.72 | 26.72 | 2.58% | 16,866 |
| May 19, 2026 | 26.02 | 26.14 | 25.86 | 26.05 | 26.05 | -1.74% | 308,224 |
| May 18, 2026 | 26.46 | 26.62 | 26.25 | 26.52 | 26.52 | 0.09% | 59,259 |
| May 15, 2026 | 26.55 | 26.56 | 26.41 | 26.49 | 26.49 | -1.63% | 114,613 |
| May 14, 2026 | 27.09 | 27.09 | 26.93 | 26.93 | 26.93 | -0.27% | 11,026 |
| May 13, 2026 | 26.67 | 27.10 | 26.66 | 27.00 | 27.00 | 0.76% | 4,715 |
| May 12, 2026 | 26.91 | 26.91 | 26.61 | 26.80 | 26.80 | -1.18% | 104,991 |
| May 11, 2026 | 27.07 | 27.21 | 26.99 | 27.12 | 27.12 | -0.66% | 9,593 |
| May 8, 2026 | 27.35 | 27.43 | 27.25 | 27.30 | 27.30 | - | 16,774 |
| May 7, 2026 | 27.36 | 27.36 | 27.15 | 27.30 | 27.30 | 0.07% | 10,366 |
| May 6, 2026 | 27.17 | 27.41 | 27.15 | 27.28 | 27.28 | 1.44% | 18,653 |
| May 5, 2026 | 27.04 | 27.04 | 26.89 | 26.89 | 26.89 | 0.31% | 8,996 |
| May 4, 2026 | 27.14 | 27.14 | 26.73 | 26.81 | 26.81 | -0.19% | 7,420 |
| May 1, 2026 | 26.80 | 27.06 | 26.63 | 26.86 | 26.86 | 0.42% | 8,475 |
| Apr 30, 2026 | 26.29 | 26.77 | 26.29 | 26.75 | 26.75 | 1.35% | 19,543 |
| Apr 29, 2026 | 26.34 | 26.48 | 26.33 | 26.40 | 26.39 | -0.06% | 8,910 |
| Apr 28, 2026 | 26.33 | 26.48 | 26.33 | 26.41 | 26.41 | -0.71% | 14,599 |
| Apr 27, 2026 | 26.64 | 26.68 | 26.46 | 26.60 | 26.60 | -0.70% | 25,087 |
| Apr 24, 2026 | 26.56 | 26.79 | 26.56 | 26.79 | 26.79 | 1.35% | 9,647 |
| Apr 23, 2026 | 26.48 | 26.60 | 26.23 | 26.43 | 26.43 | -0.86% | 29,448 |
| Apr 22, 2026 | 26.61 | 26.66 | 26.61 | 26.66 | 26.66 | 0.30% | 5,122 |
| Apr 21, 2026 | 26.96 | 26.96 | 26.57 | 26.58 | 26.58 | -0.30% | 28,953 |
| Apr 20, 2026 | 26.74 | 26.79 | 26.54 | 26.66 | 26.66 | -0.72% | 12,908 |
| Apr 17, 2026 | 26.81 | 27.16 | 26.81 | 26.85 | 26.85 | 1.91% | 14,450 |
| Apr 16, 2026 | 26.21 | 26.38 | 26.21 | 26.35 | 26.35 | -0.34% | 18,178 |
| Apr 15, 2026 | 25.98 | 26.45 | 25.98 | 26.44 | 26.44 | 1.42% | 19,053 |
| Apr 14, 2026 | 25.72 | 26.16 | 25.72 | 26.07 | 26.07 | 2.68% | 12,378 |
| Apr 13, 2026 | 25.12 | 25.39 | 25.07 | 25.39 | 25.39 | 0.94% | 12,438 |
| Apr 10, 2026 | 25.21 | 25.22 | 25.06 | 25.15 | 25.15 | 0.57% | 7,451 |
| Apr 9, 2026 | 24.48 | 25.05 | 24.46 | 25.01 | 25.01 | 2.27% | 12,101 |