Global X PureCap MSCI Energy ETF (GXPE)
NYSEARCA: GXPE · Real-Time Price · USD
25.06
+0.26 (1.05%)
Aug 13, 2025, 4:00 PM - Market closed
GXPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.05% | - |
| Aug 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.56% | 2 |
| Aug 11, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.81% | 43 |
| Aug 8, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.59% | 9 |
| Aug 7, 2025 | 24.87 | 24.90 | 24.72 | 24.72 | 24.72 | -0.54% | 407 |
| Aug 6, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.85% | - |
| Aug 5, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.17% | 63 |
| Aug 4, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.39% | 105 |
| Aug 1, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.62% | 162 |
| Jul 31, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.55% | 31 |
| Jul 30, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.31% | 12 |
| Jul 29, 2025 | 25.77 | 26.02 | 25.77 | 26.02 | 26.02 | 0.99% | 384 |
| Jul 28, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.16% | 61 |
| Jul 25, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.45% | 231 |
| Jul 24, 2025 | 25.30 | 25.58 | 25.30 | 25.58 | 25.58 | 0.83% | 231 |