Global X PureCap MSCI Energy ETF (GXPE)
NYSEARCA: GXPE · Real-Time Price · USD
33.08
-0.36 (-1.06%)
At close: Mar 3, 2026, 4:00 PM EST
33.08
0.00 (0.00%)
After-hours: Mar 3, 2026, 8:00 PM EST
GXPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 33.55 | 33.55 | 33.01 | 33.08 | 33.08 | -1.06% | 5,240 |
| Mar 2, 2026 | 33.97 | 34.08 | 33.24 | 33.44 | 33.44 | 1.98% | 2,267 |
| Feb 27, 2026 | 32.68 | 32.79 | 32.67 | 32.79 | 32.79 | 1.68% | 908 |
| Feb 26, 2026 | 32.01 | 32.25 | 32.01 | 32.25 | 32.25 | 0.29% | 445 |
| Feb 25, 2026 | 32.02 | 32.17 | 32.02 | 32.15 | 32.15 | -0.40% | 744 |
| Feb 24, 2026 | 32.20 | 32.28 | 32.00 | 32.28 | 32.28 | -0.07% | 3,533 |
| Feb 23, 2026 | 32.36 | 32.54 | 32.30 | 32.30 | 32.30 | 0.66% | 706 |
| Feb 20, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -0.86% | 359 |
| Feb 19, 2026 | 32.45 | 32.47 | 32.37 | 32.37 | 32.37 | 0.65% | 1,096 |
| Feb 18, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 2.08% | 39 |
| Feb 17, 2026 | 32.09 | 32.09 | 31.43 | 31.51 | 31.50 | -1.09% | 939 |
| Feb 13, 2026 | 31.80 | 31.85 | 31.80 | 31.85 | 31.85 | 0.37% | 411 |
| Feb 12, 2026 | 32.38 | 32.40 | 31.73 | 31.73 | 31.73 | -1.90% | 868 |
| Feb 11, 2026 | 32.07 | 32.37 | 32.00 | 32.35 | 32.35 | 2.60% | 3,024 |
| Feb 10, 2026 | 31.59 | 31.59 | 31.53 | 31.53 | 31.53 | -0.05% | 1,322 |
| Feb 9, 2026 | 31.29 | 31.54 | 31.29 | 31.54 | 31.54 | 0.81% | 505 |
| Feb 6, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 1.98% | 101 |
| Feb 5, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -1.08% | 263 |
| Feb 4, 2026 | 30.53 | 31.02 | 30.53 | 31.02 | 31.02 | 2.13% | 457 |
| Feb 3, 2026 | 29.82 | 30.37 | 29.82 | 30.37 | 30.37 | 3.27% | 1,098 |
| Feb 2, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -1.87% | 119 |
| Jan 30, 2026 | 29.71 | 29.97 | 29.71 | 29.97 | 29.97 | 0.91% | 732 |
| Jan 29, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.06% | 143 |
| Jan 28, 2026 | 29.33 | 29.41 | 29.28 | 29.39 | 29.39 | 0.82% | 3,642 |
| Jan 27, 2026 | 28.99 | 29.16 | 28.99 | 29.15 | 29.15 | 1.00% | 2,516 |
| Jan 26, 2026 | 29.00 | 29.00 | 28.86 | 28.86 | 28.86 | -0.11% | 354 |
| Jan 23, 2026 | 29.12 | 29.12 | 28.89 | 28.89 | 28.89 | 0.74% | 2,054 |
| Jan 22, 2026 | 28.56 | 28.68 | 28.55 | 28.68 | 28.68 | 0.34% | 2,105 |
| Jan 21, 2026 | 28.57 | 28.58 | 28.48 | 28.58 | 28.58 | 2.25% | 852 |
| Jan 20, 2026 | 28.06 | 28.06 | 27.92 | 27.95 | 27.95 | -0.23% | 1,433 |
| Jan 16, 2026 | 28.00 | 28.02 | 28.00 | 28.02 | 28.02 | 0.38% | 113 |
| Jan 15, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.83% | 268 |
| Jan 14, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 2.29% | 824 |
| Jan 13, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 1.37% | 99 |
| Jan 12, 2026 | 27.19 | 27.19 | 27.14 | 27.14 | 27.14 | -0.66% | 106 |
| Jan 9, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.35% | 45 |
| Jan 8, 2026 | 26.80 | 27.24 | 26.80 | 27.23 | 27.23 | 3.05% | 496 |
| Jan 7, 2026 | 26.68 | 26.68 | 26.42 | 26.42 | 26.42 | -1.14% | 255 |
| Jan 6, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -2.68% | 265 |
| Jan 5, 2026 | 27.72 | 27.72 | 27.45 | 27.46 | 27.46 | 2.81% | 914 |
| Jan 2, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 1.87% | 40 |
| Dec 31, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.54% | 2 |
| Dec 30, 2025 | 26.32 | 26.38 | 26.32 | 26.37 | 26.37 | -0.39% | 344 |
| Dec 29, 2025 | 26.54 | 26.67 | 26.47 | 26.47 | 26.15 | 0.98% | 6,345 |
| Dec 26, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 25.90 | -0.37% | 6 |
| Dec 24, 2025 | 26.39 | 26.39 | 26.31 | 26.31 | 25.99 | -0.24% | 114 |
| Dec 23, 2025 | 26.42 | 26.42 | 26.37 | 26.37 | 26.06 | 0.62% | 114 |
| Dec 22, 2025 | 26.23 | 26.23 | 26.21 | 26.21 | 25.90 | 1.16% | 294 |
| Dec 19, 2025 | 25.92 | 25.92 | 25.91 | 25.91 | 25.60 | -0.07% | 257 |
| Dec 18, 2025 | 26.17 | 26.17 | 25.93 | 25.93 | 25.62 | -1.33% | 826 |