Skip to main content
logo
Global X PureCap MSCI Consumer Discretionary ETF (GXPD)
NYSEARCA: GXPD · Real-Time Price · USD
26.82
-0.62 (-2.26%)
Jun 1, 2026, 2:48 PM EDT - Market open

GXPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202627.4827.6127.4127.4427.44-0.76%15,791
May 28, 202627.5627.6827.4827.6527.650.36%10,214
May 27, 202627.5227.5627.4427.5527.551.81%9,891
May 26, 202627.1927.2026.8827.0627.060.11%20,448
May 22, 202627.1127.1726.9927.0327.030.22%14,227
May 21, 202626.5827.0426.5326.9726.970.92%12,851
May 20, 202626.1526.7226.1526.7226.722.58%16,866
May 19, 202626.0226.1425.8626.0526.05-1.74%308,224
May 18, 202626.4626.6226.2526.5226.520.09%59,259
May 15, 202626.5526.5626.4126.4926.49-1.63%114,613
May 14, 202627.0927.0926.9326.9326.93-0.27%11,026
May 13, 202626.6727.1026.6627.0027.000.76%4,715
May 12, 202626.9126.9126.6126.8026.80-1.18%104,991
May 11, 202627.0727.2126.9927.1227.12-0.66%9,593
May 8, 202627.3527.4327.2527.3027.30-16,774
May 7, 202627.3627.3627.1527.3027.300.07%10,366
May 6, 202627.1727.4127.1527.2827.281.44%18,653
May 5, 202627.0427.0426.8926.8926.890.31%8,996
May 4, 202627.1427.1426.7326.8126.81-0.19%7,420
May 1, 202626.8027.0626.6326.8626.860.42%8,475
Apr 30, 202626.2926.7726.2926.7526.751.35%19,543
Apr 29, 202626.3426.4826.3326.4026.39-0.06%8,910
Apr 28, 202626.3326.4826.3326.4126.41-0.71%14,599
Apr 27, 202626.6426.6826.4626.6026.60-0.70%25,087
Apr 24, 202626.5626.7926.5626.7926.791.35%9,647
Apr 23, 202626.4826.6026.2326.4326.43-0.86%29,448
Apr 22, 202626.6126.6626.6126.6626.660.30%5,122
Apr 21, 202626.9626.9626.5726.5826.58-0.30%28,953
Apr 20, 202626.7426.7926.5426.6626.66-0.72%12,908
Apr 17, 202626.8127.1626.8126.8526.851.91%14,450
Apr 16, 202626.2126.3826.2126.3526.35-0.34%18,178
Apr 15, 202625.9826.4525.9826.4426.441.42%19,053
Apr 14, 202625.7226.1625.7226.0726.072.68%12,378
Apr 13, 202625.1225.3925.0725.3925.390.94%12,438
Apr 10, 202625.2125.2225.0625.1525.150.57%7,451
Apr 9, 202624.4825.0524.4625.0125.012.27%12,101
Apr 8, 202624.7724.7724.3924.4524.452.83%9,167
Apr 7, 202623.8523.8523.4623.7823.78-0.79%14,138
Apr 6, 202623.9623.9923.8023.9723.970.60%26,230
Apr 2, 202623.5624.0423.5623.8323.83-1.33%15,439
Apr 1, 202624.0924.3124.0624.1524.150.92%28,172
Mar 31, 202623.6224.0123.5623.9323.933.11%22,037
Mar 30, 202623.3123.5222.8423.2123.210.25%78,196
Mar 27, 202623.5623.5823.0923.1523.15-3.30%1,526,623
Mar 26, 202624.3324.3523.9323.9423.94-1.76%28,128
Mar 25, 202624.4024.4124.2924.3724.371.17%8,678
Mar 24, 202624.1224.2124.0524.0924.09-0.57%22,819
Mar 23, 202624.2024.4824.2024.2324.232.17%9,289
Mar 20, 202624.1024.1023.5023.7123.71-1.64%922,879
Mar 19, 202624.0024.2323.9524.1024.10-0.89%954,797