Global X PureCap MSCI Energy ETF (GXPE)
NYSEARCA: GXPE · Real-Time Price · USD
26.27
-0.07 (-0.25%)
At close: Sep 18, 2025, 4:00 PM EDT
26.27
0.00 (0.00%)
After-hours: Sep 18, 2025, 6:30 PM EDT
GXPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 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 |
| Sep 10, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.59% | - |
| Sep 9, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.59% | 106 |
| Sep 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.12% | 12 |
| Sep 5, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -2.05% | 32 |
| Sep 4, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.58% | 86 |
| Sep 3, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -2.10% | - |
| Sep 2, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.11% | - |
| Aug 29, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.45% | 1 |
| Aug 28, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.72% | 18 |
| Aug 27, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 1.06% | 23 |
| Aug 26, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.19% | 3 |
| Aug 25, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.41% | 99 |
| Aug 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.00% | 3 |
| Aug 21, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.51% | 99 |
| Aug 20, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.02% | 1 |
| Aug 19, 2025 | 25.03 | 25.03 | 24.91 | 24.91 | 24.91 | -0.06% | 352 |
| Aug 18, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.51% | 26 |
| Aug 15, 2025 | 25.25 | 25.25 | 25.06 | 25.06 | 25.06 | -0.07% | 425 |
| Aug 14, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.05% | 1 |
| 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 |