Global X PureCap MSCI Consumer Discretionary ETF (GXPD)
NYSEARCA: GXPD · Real-Time Price · USD
26.66
-0.19 (-0.71%)
Apr 20, 2026, 4:00 PM EDT - Market closed
GXPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 24.77 | 24.77 | 24.39 | 24.45 | 24.45 | 2.83% | 9,167 |
| Apr 7, 2026 | 23.85 | 23.85 | 23.46 | 23.78 | 23.78 | -0.79% | 14,066 |
| Apr 6, 2026 | 23.96 | 23.99 | 23.80 | 23.97 | 23.97 | 0.60% | 26,229 |
| Apr 2, 2026 | 23.56 | 24.04 | 23.56 | 23.83 | 23.83 | -1.33% | 15,439 |
| Apr 1, 2026 | 24.09 | 24.31 | 24.06 | 24.15 | 24.15 | 0.92% | 28,172 |
| Mar 31, 2026 | 23.62 | 24.01 | 23.56 | 23.93 | 23.93 | 3.12% | 22,037 |
| Mar 30, 2026 | 23.31 | 23.52 | 22.84 | 23.21 | 23.21 | 0.25% | 78,196 |
| Mar 27, 2026 | 23.56 | 23.58 | 23.09 | 23.15 | 23.15 | -3.30% | 1,526,623 |
| Mar 26, 2026 | 24.33 | 24.35 | 23.93 | 23.94 | 23.94 | -1.76% | 28,128 |
| Mar 25, 2026 | 24.40 | 24.41 | 24.29 | 24.37 | 24.37 | 1.17% | 8,678 |
| Mar 24, 2026 | 24.12 | 24.21 | 24.05 | 24.09 | 24.09 | -0.57% | 22,819 |
| Mar 23, 2026 | 24.20 | 24.48 | 24.20 | 24.23 | 24.23 | 2.17% | 9,289 |
| Mar 20, 2026 | 24.10 | 24.10 | 23.50 | 23.71 | 23.71 | -1.63% | 922,879 |
| Mar 19, 2026 | 24.00 | 24.23 | 23.95 | 24.10 | 24.10 | -0.89% | 954,797 |
| Mar 18, 2026 | 24.68 | 24.68 | 24.27 | 24.32 | 24.32 | -2.33% | 94,301 |
| Mar 17, 2026 | 24.86 | 24.91 | 24.80 | 24.90 | 24.90 | 1.18% | 6,780 |
| Mar 16, 2026 | 24.52 | 24.66 | 24.51 | 24.61 | 24.61 | 1.40% | 14,770 |
| Mar 13, 2026 | 24.50 | 24.58 | 24.26 | 24.27 | 24.27 | -0.59% | 271,423 |
| Mar 12, 2026 | 24.81 | 24.81 | 24.28 | 24.41 | 24.41 | -2.46% | 162,509 |
| Mar 11, 2026 | 25.10 | 25.15 | 24.94 | 25.03 | 25.03 | -0.08% | 12,596 |
| Mar 10, 2026 | 25.01 | 25.31 | 24.99 | 25.05 | 25.05 | - | 9,438 |
| Mar 9, 2026 | 24.86 | 25.12 | 24.36 | 25.05 | 25.05 | 0.08% | 138,022 |
| Mar 6, 2026 | 25.04 | 25.17 | 24.98 | 25.03 | 25.03 | -1.90% | 14,548 |
| Mar 5, 2026 | 25.52 | 25.53 | 25.32 | 25.51 | 25.51 | 0.29% | 35,093 |
| Mar 4, 2026 | 25.06 | 25.51 | 25.06 | 25.44 | 25.44 | 2.05% | 10,227 |
| 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 |