Global X PureCap MSCI Energy ETF (GXPE)
NYSEARCA: GXPE · Real-Time Price · USD
26.22
-0.14 (-0.54%)
At close: Dec 31, 2025, 4:00 PM EST
26.22
0.00 (0.00%)
After-hours: Dec 31, 2025, 8:00 PM EST
GXPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 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 | 26.47 | 0.98% | 6,345 |
| Dec 26, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.37% | 6 |
| Dec 24, 2025 | 26.39 | 26.39 | 26.31 | 26.31 | 26.31 | -0.24% | 114 |
| Dec 23, 2025 | 26.42 | 26.42 | 26.37 | 26.37 | 26.37 | 0.62% | 114 |
| Dec 22, 2025 | 26.23 | 26.23 | 26.21 | 26.21 | 26.21 | 1.16% | 294 |
| Dec 19, 2025 | 25.92 | 25.92 | 25.91 | 25.91 | 25.91 | -0.07% | 257 |
| Dec 18, 2025 | 26.17 | 26.17 | 25.93 | 25.93 | 25.93 | -1.33% | 826 |
| Dec 17, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 2.01% | 14 |
| Dec 16, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -2.75% | 13 |
| Dec 15, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.71% | 101 |
| Dec 12, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.84% | 11 |
| Dec 11, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.47% | 19 |
| Dec 10, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.00% | - |
| Dec 9, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.71% | 40 |
| Dec 8, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -1.15% | 14 |
| Dec 5, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.39% | 38 |
| Dec 4, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.31% | 4 |
| Dec 3, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 1.72% | - |
| Dec 2, 2025 | 26.43 | 26.45 | 26.43 | 26.45 | 26.45 | -1.17% | 934 |
| Dec 1, 2025 | 26.93 | 26.93 | 26.76 | 26.76 | 26.76 | 0.83% | 1,138 |
| Nov 28, 2025 | 26.61 | 26.61 | 26.54 | 26.54 | 26.54 | 1.22% | 504 |
| Nov 26, 2025 | 26.28 | 26.28 | 26.22 | 26.22 | 26.22 | 0.75% | 122 |
| Nov 25, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.75% | 15 |
| Nov 24, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.23% | 72 |
| Nov 21, 2025 | 26.36 | 26.36 | 26.29 | 26.29 | 26.28 | 0.45% | 115 |
| Nov 20, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.06% | 12 |
| 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 |