Global X PureCap MSCI Consumer Discretionary ETF (GXPD)
NYSEARCA: GXPD · Real-Time Price · USD
26.53
-0.09 (-0.34%)
Aug 25, 2026, 4:00 PM EDT - Market closed
GXPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 26.52 | 26.76 | 26.48 | 26.75 | 26.75 | 2.23% | 19,909 |
| Aug 18, 2026 | 26.26 | 26.39 | 26.17 | 26.17 | 26.17 | -0.28% | 21,555 |
| Aug 17, 2026 | 26.50 | 26.50 | 26.18 | 26.24 | 26.24 | -1.20% | 76,429 |
| Aug 14, 2026 | 26.65 | 26.65 | 26.55 | 26.56 | 26.56 | -0.38% | 3,843 |
| Aug 13, 2026 | 26.73 | 26.73 | 26.56 | 26.66 | 26.66 | 0.26% | 6,108 |
| Aug 12, 2026 | 26.61 | 26.69 | 26.57 | 26.59 | 26.59 | -1.35% | 11,601 |
| Aug 11, 2026 | 26.95 | 26.99 | 26.94 | 26.96 | 26.95 | -0.72% | 5,960 |
| Aug 10, 2026 | 27.02 | 27.21 | 27.00 | 27.15 | 27.15 | 0.31% | 12,808 |
| Aug 7, 2026 | 26.85 | 27.14 | 26.85 | 27.07 | 27.07 | 1.34% | 3,971 |
| Aug 6, 2026 | 26.76 | 26.77 | 26.62 | 26.71 | 26.71 | -0.47% | 10,364 |
| Aug 5, 2026 | 27.02 | 27.02 | 26.73 | 26.84 | 26.84 | -0.39% | 13,692 |
| Aug 4, 2026 | 26.73 | 26.96 | 26.73 | 26.94 | 26.94 | -0.41% | 14,629 |
| Aug 3, 2026 | 26.63 | 27.20 | 26.63 | 27.05 | 27.05 | 2.58% | 9,205 |
| Jul 31, 2026 | 26.03 | 26.37 | 26.00 | 26.37 | 26.37 | 5.81% | 4,352 |
| Jul 30, 2026 | 24.75 | 25.01 | 24.74 | 24.92 | 24.92 | 1.81% | 20,506 |
| Jul 29, 2026 | 24.72 | 24.82 | 24.48 | 24.48 | 24.48 | -1.18% | 32,100 |
| Jul 28, 2026 | 24.65 | 24.77 | 24.61 | 24.77 | 24.77 | 0.86% | 18,140 |
| Jul 27, 2026 | 24.70 | 24.70 | 24.46 | 24.56 | 24.56 | 1.03% | 57,199 |
| Jul 24, 2026 | 24.26 | 24.42 | 24.23 | 24.31 | 24.31 | 0.21% | 51,425 |
| Jul 23, 2026 | 24.80 | 24.80 | 24.18 | 24.26 | 24.26 | -5.35% | 1,287,411 |
| Jul 22, 2026 | 25.76 | 25.76 | 25.52 | 25.63 | 25.63 | -0.81% | 105,919 |
| Jul 21, 2026 | 25.74 | 25.88 | 25.74 | 25.84 | 25.84 | 0.07% | 20,983 |
| Jul 20, 2026 | 25.87 | 26.15 | 25.78 | 25.82 | 25.82 | -0.46% | 88,154 |
| Jul 17, 2026 | 26.09 | 26.10 | 25.92 | 25.94 | 25.94 | -1.33% | 15,408 |
| Jul 16, 2026 | 26.56 | 26.56 | 26.29 | 26.29 | 26.29 | -0.23% | 3,990 |
| Jul 15, 2026 | 26.44 | 26.54 | 26.35 | 26.35 | 26.35 | 1.04% | 17,592 |
| 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 |