Skip to main content
logo
Global X PureCap MSCI Consumer Discretionary ETF (GXPD)
NYSEARCA: GXPD · Real-Time Price · USD
26.75
-0.19 (-0.71%)
Aug 5, 2026, 1:17 PM EDT - Market open

GXPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202626.9227.1326.9226.94--69
Aug 4, 202626.7326.9626.7326.9426.94-0.41%14,629
Aug 3, 202626.6327.2026.6327.0527.052.58%9,205
Jul 31, 202626.0326.3726.0026.3726.375.81%4,352
Jul 30, 202624.7525.0124.7424.9224.921.81%20,506
Jul 29, 202624.7224.8224.4824.4824.48-1.18%32,100
Jul 28, 202624.6524.7724.6124.7724.770.86%18,140
Jul 27, 202624.7024.7024.4624.5624.561.03%57,199
Jul 24, 202624.2624.4224.2324.3124.310.21%51,425
Jul 23, 202624.8024.8024.1824.2624.26-5.35%1,287,411
Jul 22, 202625.7625.7625.5225.6325.63-0.81%105,919
Jul 21, 202625.7425.8825.7425.8425.840.07%20,983
Jul 20, 202625.8726.1525.7825.8225.82-0.46%88,154
Jul 17, 202626.0926.1025.9225.9425.94-1.33%15,408
Jul 16, 202626.5626.5626.2926.2926.29-0.23%3,990
Jul 15, 202626.4426.5426.3526.3526.351.04%17,592
Jul 14, 202626.3226.3225.9726.0826.08-4,353
Jul 13, 202626.0826.2725.9926.0826.08-0.68%5,119
Jul 10, 202626.2726.3926.2626.2626.260.30%6,021
Jul 9, 202625.8726.2325.8726.1826.181.20%16,606
Jul 8, 202626.0626.0625.6425.8725.87-1.52%67,867
Jul 7, 202626.4426.4426.2226.2726.27-0.53%3,789
Jul 6, 202626.1426.4426.0326.4126.411.04%7,113
Jul 2, 202626.2826.2826.0726.1426.14-0.87%5,699
Jul 1, 202626.3326.5626.3326.3726.370.99%8,562
Jun 30, 202626.0226.2026.0226.1126.11-15,944
Jun 29, 202625.9426.1525.9326.1126.112.78%6,677
Jun 26, 202625.0925.5325.0925.4425.401.77%126,054
Jun 25, 202625.1525.3425.0025.0024.96-1.88%12,143
Jun 24, 202625.4125.7325.4125.4825.440.71%6,415
Jun 23, 202625.3925.5025.2625.3025.26-0.80%89,727
Jun 22, 202625.8525.9125.4925.5025.46-2.25%33,870
Jun 18, 202625.7126.1825.7026.0926.051.68%9,561
Jun 17, 202626.2126.2125.6125.6625.62-2.63%44,756
Jun 16, 202626.5626.5926.3526.3526.31-0.32%6,814
Jun 15, 202626.3026.5226.3026.4426.402.15%14,428
Jun 12, 202625.6725.8825.5625.8825.84-12,628
Jun 11, 202625.4225.9325.2725.8825.842.37%18,140
Jun 10, 202625.6625.7525.2825.2825.24-2.21%173,274
Jun 9, 202626.2326.2325.5925.8525.810.08%95,124
Jun 8, 202625.9425.9825.7825.8325.790.58%23,610
Jun 5, 202626.3126.3125.6125.6825.64-2.25%661,167
Jun 4, 202626.4826.4826.2726.2726.230.11%13,759
Jun 3, 202626.4326.4326.0926.2426.20-0.87%83,302
Jun 2, 202626.5226.6826.4726.4726.43-0.94%109,585
Jun 1, 202627.1627.1626.7226.7226.68-2.62%8,196
May 29, 202627.4827.6127.4127.4427.40-0.76%15,791
May 28, 202627.5627.6827.4827.6527.610.36%10,414
May 27, 202627.5227.5627.4427.5527.511.81%9,891
May 26, 202627.1927.2026.8827.0627.020.11%20,448