Global X PureCap MSCI Energy ETF (GXPE)
NYSEARCA: GXPE · Real-Time Price · USD
26.45
-0.32 (-1.20%)
Nov 19, 2025, 4:00 PM EST - Market closed
GXPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 26.43 | 26.45 | 26.43 | 26.45 | 26.45 | -1.21% | 1,027 |
| Nov 18, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.70% | 65 |
| Nov 17, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -1.67% | 40 |
| Nov 14, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 1.72% | 37 |
| Nov 13, 2025 | 26.62 | 26.62 | 26.58 | 26.58 | 26.58 | 0.21% | 1,075 |
| Nov 12, 2025 | 26.64 | 26.64 | 26.52 | 26.52 | 26.52 | -1.32% | 324 |
| Nov 11, 2025 | 26.80 | 26.88 | 26.80 | 26.88 | 26.88 | 1.20% | 308 |
| Nov 10, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.94% | - |
| Nov 7, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.43% | 74 |
| Nov 6, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.83% | 4 |
| Nov 5, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.25% | 44 |
| Nov 4, 2025 | 25.53 | 25.66 | 25.53 | 25.66 | 25.66 | -1.01% | 6,709 |
| Nov 3, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.18% | - |
| Oct 31, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.77% | 21 |
| Oct 30, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.58% | 54 |
| Oct 29, 2025 | 25.88 | 25.92 | 25.88 | 25.92 | 25.92 | 0.57% | 1,115 |
| Oct 28, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.00% | 3 |
| Oct 27, 2025 | 25.94 | 26.04 | 25.94 | 26.04 | 26.04 | 0.26% | 534 |
| Oct 24, 2025 | 26.00 | 26.02 | 25.97 | 25.97 | 25.97 | -0.95% | 527 |
| Oct 23, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.11% | - |
| Oct 22, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.29% | - |
| Oct 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.10% | 3 |
| Oct 20, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.04% | 51 |
| Oct 17, 2025 | 25.26 | 25.36 | 25.26 | 25.36 | 25.36 | 0.72% | 121 |
| Oct 16, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.11% | 108 |
| Oct 15, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.17% | 44 |
| Oct 14, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.02% | 75 |
| Oct 13, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.19% | 81 |
| Oct 10, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.62% | 20 |
| Oct 9, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.35% | 2 |
| Oct 8, 2025 | 26.18 | 26.23 | 26.18 | 26.23 | 26.23 | -0.42% | 276 |
| Oct 7, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.34 | 0.10% | 138 |
| Oct 6, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.47% | 4 |
| Oct 3, 2025 | 26.22 | 26.22 | 26.20 | 26.20 | 26.19 | 0.61% | 202 |
| Oct 2, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.87% | 40 |
| Oct 1, 2025 | 26.14 | 26.26 | 26.14 | 26.26 | 26.26 | -0.15% | 442 |
| Sep 30, 2025 | 26.33 | 26.33 | 26.12 | 26.30 | 26.30 | -0.98% | 14,283 |
| Sep 29, 2025 | 26.53 | 26.56 | 26.53 | 26.56 | 26.56 | -1.91% | 148 |
| Sep 26, 2025 | 27.18 | 27.18 | 27.08 | 27.08 | 27.08 | 0.85% | 201 |
| Sep 25, 2025 | 26.85 | 26.85 | 26.79 | 26.85 | 26.85 | 0.92% | 1,437 |
| Sep 24, 2025 | 26.80 | 26.84 | 26.61 | 26.61 | 26.61 | 1.19% | 13,395 |
| Sep 23, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.56% | 1 |
| Sep 22, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.07% | 16 |
| Sep 19, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.39% | 24 |
| Sep 18, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.25% | 23 |
| Sep 17, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.24% | 23 |
| Sep 16, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.66% | 10 |
| Sep 15, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.38% | 18 |
| Sep 12, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.44% | 3 |
| Sep 11, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - | 1 |