Skip to main content
logo
Global X PureCap MSCI Energy ETF (GXPE)
NYSEARCA: GXPE · Real-Time Price · USD
32.14
+0.61 (1.95%)
Feb 11, 2026, 9:47 AM EST - Market open

GXPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202631.5931.5931.5331.5331.53-0.05%1,322
Feb 9, 202631.2931.5431.2931.5431.540.81%505
Feb 6, 202631.2931.2931.2931.2931.291.98%101
Feb 5, 202630.6830.6830.6830.6830.68-1.08%263
Feb 4, 202630.5331.0230.5331.0231.022.13%457
Feb 3, 202629.8230.3729.8230.3730.373.27%1,098
Feb 2, 202629.4129.4129.4129.4129.41-1.87%119
Jan 30, 202629.7129.9729.7129.9729.970.91%732
Jan 29, 202629.7029.7029.7029.7029.701.06%143
Jan 28, 202629.3329.4129.2829.3929.390.82%3,642
Jan 27, 202628.9929.1628.9929.1529.151.00%2,516
Jan 26, 202629.0029.0028.8628.8628.86-0.11%354
Jan 23, 202629.1229.1228.8928.8928.890.74%2,054
Jan 22, 202628.5628.6828.5528.6828.680.34%2,105
Jan 21, 202628.5728.5828.4828.5828.582.25%852
Jan 20, 202628.0628.0627.9227.9527.95-0.23%1,433
Jan 16, 202628.0028.0228.0028.0228.020.38%113
Jan 15, 202627.9127.9127.9127.9127.91-0.83%268
Jan 14, 202628.1528.1528.1528.1528.152.29%824
Jan 13, 202627.5227.5227.5227.5227.521.37%99
Jan 12, 202627.1927.1927.1427.1427.14-0.66%106
Jan 9, 202627.3227.3227.3227.3227.320.35%45
Jan 8, 202626.8027.2426.8027.2327.233.05%496
Jan 7, 202626.6826.6826.4226.4226.42-1.14%255
Jan 6, 202626.7326.7326.7326.7326.73-2.68%265
Jan 5, 202627.7227.7227.4527.4627.462.81%914
Jan 2, 202626.7126.7126.7126.7126.711.87%40
Dec 31, 202526.2226.2226.2226.2226.22-0.54%2
Dec 30, 202526.3226.3826.3226.3726.37-0.39%344
Dec 29, 202526.5426.6726.4726.4726.150.98%6,345
Dec 26, 202526.2126.2126.2126.2125.90-0.37%6
Dec 24, 202526.3926.3926.3126.3125.99-0.24%114
Dec 23, 202526.4226.4226.3726.3726.060.62%114
Dec 22, 202526.2326.2326.2126.2125.901.16%294
Dec 19, 202525.9225.9225.9125.9125.60-0.07%257
Dec 18, 202526.1726.1725.9325.9325.62-1.33%826
Dec 17, 202526.2826.2826.2826.2825.962.01%14
Dec 16, 202525.7625.7625.7625.7625.45-2.75%13
Dec 15, 202526.4926.4926.4926.4926.17-0.71%101
Dec 12, 202526.6826.6826.6826.6826.36-0.84%11
Dec 11, 202526.9026.9026.9026.9026.58-0.47%19
Dec 10, 202527.0327.0327.0327.0326.711.00%-
Dec 9, 202526.7626.7626.7626.7626.440.71%40
Dec 8, 202526.5726.5726.5726.5726.26-1.15%14
Dec 5, 202526.8826.8826.8826.8826.56-0.39%38
Dec 4, 202526.9926.9926.9926.9926.670.31%4
Dec 3, 202526.9126.9126.9126.9126.591.72%-
Dec 2, 202526.4326.4526.4326.4526.13-1.17%934
Dec 1, 202526.9326.9326.7626.7626.450.83%1,138
Nov 28, 202526.6126.6126.5426.5426.231.22%504