Global X PureCap MSCI Energy ETF (GXPE)

NYSEARCA: GXPE · Real-Time Price · USD

33.19

+0.12 (0.35%)

At close: Jul 14, 2026, 4:00 PM EDT

33.19

0.00 (0.00%)

After-hours: Jul 14, 2026, 8:00 PM EDT

GXPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	32.94	33.19	32.94	33.19	33.19	0.35%	236
Jul 13, 2026	32.92	33.16	32.90	33.08	33.08	3.14%	323
Jul 10, 2026	31.80	32.07	31.80	32.07	32.07	0.62%	1,089
Jul 9, 2026	31.87	31.87	31.87	31.87	31.87	-1.45%	38
Jul 8, 2026	32.34	32.34	32.34	32.34	32.34	1.28%	18
Jul 7, 2026	31.53	31.93	31.53	31.93	31.93	3.06%	267
Jul 6, 2026	30.98	30.98	30.98	30.98	30.98	-0.09%	53
Jul 2, 2026	31.01	31.01	31.01	31.01	31.01	0.90%	71
Jul 1, 2026	30.73	30.73	30.73	30.73	30.73	-0.54%	106
Jun 30, 2026	30.90	30.90	30.90	30.90	30.90	-0.72%	70
Jun 29, 2026	31.12	31.12	31.12	31.12	31.12	-0.56%	79
Jun 26, 2026	31.70	31.70	31.70	31.70	31.30	-0.34%	31
Jun 25, 2026	31.77	31.81	31.77	31.81	31.41	0.89%	490
Jun 24, 2026	31.34	31.53	31.34	31.53	31.13	-1.80%	419
Jun 23, 2026	31.96	32.11	31.96	32.11	31.70	0.98%	1,335
Jun 22, 2026	31.72	31.80	31.72	31.80	31.39	1.15%	369
Jun 18, 2026	31.32	31.44	31.14	31.44	31.04	-1.74%	597
Jun 17, 2026	32.12	32.29	31.97	32.00	31.59	-1.03%	1,619
Jun 16, 2026	32.33	32.33	32.33	32.33	31.92	-0.31%	177
Jun 15, 2026	32.47	32.64	32.43	32.43	32.02	-3.43%	1,290
Jun 12, 2026	33.58	33.58	33.58	33.58	33.15	0.54%	21
Jun 11, 2026	33.75	33.75	33.40	33.40	32.98	-1.90%	937
Jun 10, 2026	34.17	34.17	34.05	34.05	33.61	1.43%	961
Jun 9, 2026	33.39	33.57	33.38	33.57	33.14	-1.52%	2,947
Jun 8, 2026	34.09	34.09	34.09	34.09	33.65	1.16%	364
Jun 5, 2026	34.20	34.20	33.70	33.70	33.27	-1.78%	865
Jun 4, 2026	34.31	34.31	34.31	34.31	33.87	-0.26%	237
Jun 3, 2026	34.39	34.40	34.39	34.40	33.96	1.65%	441
Jun 2, 2026	33.84	33.84	33.84	33.84	33.41	1.13%	208
Jun 1, 2026	33.68	33.68	33.46	33.46	33.03	1.63%	990
May 29, 2026	33.05	33.14	32.91	32.93	32.50	-1.19%	476
May 28, 2026	33.84	33.84	33.32	33.32	32.90	0.05%	1,233
May 27, 2026	33.24	33.30	33.24	33.30	32.88	-1.68%	473
May 26, 2026	34.48	34.48	33.87	33.87	33.44	-2.55%	716
May 22, 2026	34.68	34.80	34.67	34.76	34.32	0.20%	1,639
May 21, 2026	35.25	35.31	34.69	34.69	34.25	-0.99%	855
May 20, 2026	35.22	35.22	35.04	35.04	34.59	-2.53%	632
May 19, 2026	35.51	35.95	35.51	35.95	35.49	1.34%	1,016
May 18, 2026	35.00	35.55	35.00	35.47	35.02	1.80%	1,140
May 15, 2026	34.70	34.85	34.70	34.84	34.40	2.49%	1,044
May 14, 2026	34.00	34.00	34.00	34.00	33.56	0.72%	741
May 13, 2026	33.75	33.75	33.75	33.75	33.32	-0.05%	36
May 12, 2026	33.77	33.77	33.77	33.77	33.34	0.99%	295
May 11, 2026	33.25	33.44	33.25	33.44	33.01	2.73%	623
May 8, 2026	32.68	32.70	32.55	32.55	32.14	-0.73%	1,454
May 7, 2026	32.37	32.79	32.37	32.79	32.37	-1.82%	122
May 6, 2026	33.51	33.74	33.25	33.40	32.97	-4.18%	3,702
May 5, 2026	34.86	34.86	34.86	34.86	34.41	0.19%	40
May 4, 2026	34.78	34.79	34.78	34.79	34.35	0.68%	163
May 1, 2026	34.77	34.87	34.56	34.56	34.11	-1.33%	644