Global X PureCap MSCI Consumer Discretionary ETF (GXPD)
NYSEARCA: GXPD · Real-Time Price · USD
26.08
0.00 (0.00%)
At close: Jul 14, 2026, 4:00 PM EDT
26.08
0.00 (0.00%)
After-hours: Jul 14, 2026, 8:00 PM EDT
GXPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 26.32 | 26.32 | 25.97 | 26.08 | 26.08 | - | 4,353 |
| Jul 13, 2026 | 26.08 | 26.27 | 25.99 | 26.08 | 26.08 | -0.68% | 5,119 |
| Jul 10, 2026 | 26.27 | 26.39 | 26.26 | 26.26 | 26.26 | 0.30% | 6,021 |
| Jul 9, 2026 | 25.87 | 26.23 | 25.87 | 26.18 | 26.18 | 1.20% | 16,606 |
| Jul 8, 2026 | 26.06 | 26.06 | 25.64 | 25.87 | 25.87 | -1.52% | 67,867 |
| Jul 7, 2026 | 26.44 | 26.44 | 26.22 | 26.27 | 26.27 | -0.53% | 3,789 |
| Jul 6, 2026 | 26.14 | 26.44 | 26.03 | 26.41 | 26.41 | 1.04% | 7,113 |
| Jul 2, 2026 | 26.28 | 26.28 | 26.07 | 26.14 | 26.14 | -0.87% | 5,699 |
| Jul 1, 2026 | 26.33 | 26.56 | 26.33 | 26.37 | 26.37 | 0.99% | 8,562 |
| Jun 30, 2026 | 26.02 | 26.20 | 26.02 | 26.11 | 26.11 | - | 15,944 |
| Jun 29, 2026 | 25.94 | 26.15 | 25.93 | 26.11 | 26.11 | 2.78% | 6,677 |
| Jun 26, 2026 | 25.09 | 25.53 | 25.09 | 25.44 | 25.40 | 1.77% | 126,054 |
| Jun 25, 2026 | 25.15 | 25.34 | 25.00 | 25.00 | 24.96 | -1.88% | 12,143 |
| Jun 24, 2026 | 25.41 | 25.73 | 25.41 | 25.48 | 25.44 | 0.71% | 6,415 |
| Jun 23, 2026 | 25.39 | 25.50 | 25.26 | 25.30 | 25.26 | -0.80% | 89,727 |
| Jun 22, 2026 | 25.85 | 25.91 | 25.49 | 25.50 | 25.46 | -2.25% | 33,870 |
| Jun 18, 2026 | 25.71 | 26.18 | 25.70 | 26.09 | 26.05 | 1.68% | 9,561 |
| Jun 17, 2026 | 26.21 | 26.21 | 25.61 | 25.66 | 25.62 | -2.63% | 44,756 |
| Jun 16, 2026 | 26.56 | 26.59 | 26.35 | 26.35 | 26.31 | -0.32% | 6,814 |
| Jun 15, 2026 | 26.30 | 26.52 | 26.30 | 26.44 | 26.40 | 2.15% | 14,428 |
| Jun 12, 2026 | 25.67 | 25.88 | 25.56 | 25.88 | 25.84 | - | 12,628 |
| Jun 11, 2026 | 25.42 | 25.93 | 25.27 | 25.88 | 25.84 | 2.37% | 18,140 |
| Jun 10, 2026 | 25.66 | 25.75 | 25.28 | 25.28 | 25.24 | -2.21% | 173,274 |
| Jun 9, 2026 | 26.23 | 26.23 | 25.59 | 25.85 | 25.81 | 0.08% | 95,124 |
| Jun 8, 2026 | 25.94 | 25.98 | 25.78 | 25.83 | 25.79 | 0.58% | 23,610 |
| Jun 5, 2026 | 26.31 | 26.31 | 25.61 | 25.68 | 25.64 | -2.25% | 661,167 |
| Jun 4, 2026 | 26.48 | 26.48 | 26.27 | 26.27 | 26.23 | 0.11% | 13,759 |
| Jun 3, 2026 | 26.43 | 26.43 | 26.09 | 26.24 | 26.20 | -0.87% | 83,302 |
| Jun 2, 2026 | 26.52 | 26.68 | 26.47 | 26.47 | 26.43 | -0.94% | 109,585 |
| Jun 1, 2026 | 27.16 | 27.16 | 26.72 | 26.72 | 26.68 | -2.62% | 8,196 |
| May 29, 2026 | 27.48 | 27.61 | 27.41 | 27.44 | 27.40 | -0.76% | 15,791 |
| May 28, 2026 | 27.56 | 27.68 | 27.48 | 27.65 | 27.61 | 0.36% | 10,414 |
| May 27, 2026 | 27.52 | 27.56 | 27.44 | 27.55 | 27.51 | 1.81% | 9,891 |
| May 26, 2026 | 27.19 | 27.20 | 26.88 | 27.06 | 27.02 | 0.11% | 20,448 |
| May 22, 2026 | 27.11 | 27.17 | 26.99 | 27.03 | 26.99 | 0.22% | 14,227 |
| May 21, 2026 | 26.58 | 27.04 | 26.53 | 26.97 | 26.93 | 0.92% | 12,851 |
| May 20, 2026 | 26.15 | 26.72 | 26.15 | 26.72 | 26.68 | 2.58% | 16,866 |
| May 19, 2026 | 26.02 | 26.14 | 25.86 | 26.05 | 26.01 | -1.74% | 308,224 |
| May 18, 2026 | 26.46 | 26.62 | 26.25 | 26.52 | 26.47 | 0.09% | 59,259 |
| May 15, 2026 | 26.55 | 26.56 | 26.41 | 26.49 | 26.45 | -1.63% | 114,613 |
| May 14, 2026 | 27.09 | 27.09 | 26.93 | 26.93 | 26.89 | -0.27% | 11,026 |
| May 13, 2026 | 26.67 | 27.10 | 26.66 | 27.00 | 26.96 | 0.76% | 4,715 |
| May 12, 2026 | 26.91 | 26.91 | 26.61 | 26.80 | 26.76 | -1.18% | 104,991 |
| May 11, 2026 | 27.07 | 27.21 | 26.99 | 27.12 | 27.08 | -0.66% | 9,593 |
| May 8, 2026 | 27.35 | 27.43 | 27.25 | 27.30 | 27.26 | - | 16,774 |
| May 7, 2026 | 27.36 | 27.36 | 27.15 | 27.30 | 27.26 | 0.07% | 10,366 |
| May 6, 2026 | 27.17 | 27.41 | 27.15 | 27.28 | 27.24 | 1.44% | 18,653 |
| May 5, 2026 | 27.04 | 27.04 | 26.89 | 26.89 | 26.85 | 0.31% | 8,996 |
| May 4, 2026 | 27.14 | 27.14 | 26.73 | 26.81 | 26.77 | -0.19% | 7,420 |
| May 1, 2026 | 26.80 | 27.06 | 26.63 | 26.86 | 26.82 | 0.42% | 8,475 |