Global X PureCap MSCI Energy ETF (GXPE)
NYSEARCA: GXPE · Real-Time Price · USD
28.58
+0.63 (2.26%)
Jan 21, 2026, 4:00 PM EST - Market closed
GXPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 25.96 | 2.01% | 14 |
| Dec 16, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.45 | -2.75% | 13 |
| Dec 15, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.17 | -0.71% | 101 |
| Dec 12, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.36 | -0.84% | 11 |
| Dec 11, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.58 | -0.47% | 19 |
| Dec 10, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.71 | 1.00% | - |
| Dec 9, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.44 | 0.71% | 40 |
| Dec 8, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.26 | -1.15% | 14 |
| Dec 5, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.56 | -0.39% | 38 |
| Dec 4, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.67 | 0.31% | 4 |
| Dec 3, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.59 | 1.72% | - |
| Dec 2, 2025 | 26.43 | 26.45 | 26.43 | 26.45 | 26.13 | -1.17% | 934 |
| Dec 1, 2025 | 26.93 | 26.93 | 26.76 | 26.76 | 26.45 | 0.83% | 1,138 |
| Nov 28, 2025 | 26.61 | 26.61 | 26.54 | 26.54 | 26.23 | 1.22% | 504 |
| Nov 26, 2025 | 26.28 | 26.28 | 26.22 | 26.22 | 25.91 | 0.75% | 122 |
| Nov 25, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.72 | -0.75% | 15 |
| Nov 24, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 25.91 | -0.23% | 72 |
| Nov 21, 2025 | 26.36 | 26.36 | 26.29 | 26.29 | 25.97 | 0.45% | 115 |
| Nov 20, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 25.86 | -1.06% | 12 |
| Nov 19, 2025 | 26.43 | 26.45 | 26.43 | 26.45 | 26.13 | -1.21% | 1,027 |
| Nov 18, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.45 | 0.70% | 65 |
| Nov 17, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.27 | -1.67% | 40 |
| Nov 14, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 26.71 | 1.72% | 37 |
| Nov 13, 2025 | 26.62 | 26.62 | 26.58 | 26.58 | 26.26 | 0.21% | 1,075 |
| Nov 12, 2025 | 26.64 | 26.64 | 26.52 | 26.52 | 26.21 | -1.32% | 324 |
| Nov 11, 2025 | 26.80 | 26.88 | 26.80 | 26.88 | 26.56 | 1.20% | 308 |
| Nov 10, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.24 | 0.94% | - |
| Nov 7, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.00 | 1.43% | 74 |