Global X PureCap MSCI Consumer Discretionary ETF (GXPD)
NYSEARCA: GXPD · Real-Time Price · USD
25.90
-0.15 (-0.56%)
At close: Oct 29, 2026, 4:00 PM EDT
25.90
0.00 (-0.02%)
Pre-market: Oct 30, 2026, 4:41 AM EDT
GXPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 26.04 | 26.08 | 25.86 | 25.91 | 25.91 | -0.57% | 4,587 |
| Oct 28, 2026 | 26.03 | 26.06 | 25.93 | 26.06 | 26.05 | -0.10% | 8,417 |
| Oct 27, 2026 | 26.06 | 26.10 | 26.04 | 26.08 | 26.08 | 1.32% | 3,033 |
| Oct 26, 2026 | 25.80 | 25.87 | 25.74 | 25.74 | 25.74 | 1.02% | 2,819 |
| Oct 23, 2026 | 25.52 | 25.56 | 25.48 | 25.48 | 25.48 | -1.28% | 18,699 |
| Oct 22, 2026 | 25.93 | 25.97 | 25.71 | 25.81 | 25.81 | -1.77% | 5,796 |
| Oct 21, 2026 | 26.27 | 26.33 | 26.26 | 26.28 | 26.28 | 0.29% | 5,086 |
| Oct 20, 2026 | 26.31 | 26.31 | 26.20 | 26.20 | 26.20 | 0.54% | 1,964 |
| Oct 19, 2026 | 26.00 | 26.07 | 26.00 | 26.06 | 26.06 | 2.80% | 7,842 |
| Oct 16, 2026 | 25.76 | 25.79 | 25.22 | 25.35 | 25.35 | -1.06% | 4,893 |
| Oct 15, 2026 | 25.27 | 25.62 | 25.27 | 25.62 | 25.62 | 1.10% | 5,091 |
| Oct 14, 2026 | 25.63 | 25.63 | 25.25 | 25.34 | 25.34 | -1.29% | 15,807 |
| Oct 13, 2026 | 25.73 | 25.73 | 25.67 | 25.67 | 25.67 | 0.02% | 1,789 |
| Oct 12, 2026 | 25.78 | 25.81 | 25.67 | 25.67 | 25.67 | -0.78% | 4,263 |
| Oct 9, 2026 | 25.54 | 25.87 | 25.54 | 25.87 | 25.87 | 1.69% | 2,480 |
| 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 |