Global X PureCap MSCI Energy ETF (GXPE)

GXPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	33.25	33.44	33.25	33.44	33.44	2.72%	622
May 8, 2026	32.68	32.70	32.55	32.55	32.55	-0.73%	1,454
May 7, 2026	32.37	32.79	32.37	32.79	32.79	-1.81%	122
May 6, 2026	33.51	33.74	33.25	33.40	33.40	-4.19%	3,702
May 5, 2026	34.86	34.86	34.86	34.86	34.86	0.19%	40
May 4, 2026	34.78	34.79	34.78	34.79	34.79	0.68%	163
May 1, 2026	34.77	34.87	34.56	34.56	34.56	-1.33%	644
Apr 30, 2026	34.22	35.05	34.22	35.02	35.02	1.14%	1,824
Apr 29, 2026	34.63	34.63	34.63	34.63	34.63	2.23%	261
Apr 28, 2026	33.93	34.07	33.76	33.87	33.87	1.50%	544
Apr 27, 2026	33.77	33.77	33.31	33.37	33.37	0.03%	1,032
Apr 24, 2026	33.29	33.36	33.10	33.36	33.36	-0.39%	924
Apr 23, 2026	33.52	33.52	33.38	33.49	33.49	0.83%	480
Apr 22, 2026	33.27	33.27	33.22	33.22	33.22	0.95%	202
Apr 21, 2026	32.51	32.90	32.40	32.90	32.90	1.51%	1,563
Apr 20, 2026	32.40	32.62	32.40	32.41	32.41	0.14%	761
Apr 17, 2026	31.82	32.37	31.77	32.37	32.37	-2.89%	3,327
Apr 16, 2026	33.11	33.33	33.11	33.33	33.33	1.59%	534
Apr 15, 2026	32.89	33.05	32.69	32.81	32.81	-0.46%	1,246
Apr 14, 2026	33.05	33.05	32.70	32.96	32.96	-1.99%	1,783
Apr 13, 2026	33.55	33.63	33.49	33.63	33.63	0.30%	787
Apr 10, 2026	33.76	33.76	33.25	33.53	33.53	-0.84%	2,823
Apr 9, 2026	34.55	34.55	33.81	33.81	33.81	-1.22%	2,023
Apr 8, 2026	33.52	34.23	33.52	34.23	34.23	-3.47%	1,929
Apr 7, 2026	35.28	35.57	35.28	35.46	35.46	0.67%	548
Apr 6, 2026	34.86	35.23	34.86	35.23	35.23	0.72%	519
Apr 2, 2026	35.80	35.80	34.97	34.97	34.97	0.43%	1,543
Apr 1, 2026	35.62	35.62	34.52	34.82	34.82	-3.73%	7,102
Mar 31, 2026	36.75	37.03	35.54	36.17	36.17	-1.27%	5,308
Mar 30, 2026	37.41	37.46	36.63	36.64	36.64	-0.82%	9,916
Mar 27, 2026	36.46	37.08	36.46	36.94	36.94	1.81%	8,996
Mar 26, 2026	36.02	36.40	36.00	36.28	36.28	1.60%	1,326
Mar 25, 2026	35.78	35.92	35.71	35.71	35.71	-0.57%	1,564
Mar 24, 2026	35.58	36.25	35.58	35.92	35.92	1.96%	5,121
Mar 23, 2026	34.30	35.25	34.30	35.23	35.23	1.02%	2,210
Mar 20, 2026	35.16	35.37	34.87	34.87	34.87	0.12%	2,882
Mar 19, 2026	34.65	35.00	34.65	34.83	34.83	1.47%	2,754
Mar 18, 2026	34.45	34.47	34.32	34.32	34.32	-	603
Mar 17, 2026	34.19	34.64	34.19	34.32	34.32	1.00%	1,477
Mar 16, 2026	34.00	34.00	33.86	33.98	33.98	0.41%	711
Mar 13, 2026	33.75	33.84	33.72	33.84	33.84	0.24%	2,990
Mar 12, 2026	33.63	33.99	33.63	33.76	33.76	1.22%	2,136
Mar 11, 2026	32.68	33.35	32.68	33.35	33.35	2.41%	898
Mar 10, 2026	32.82	32.82	32.57	32.57	32.57	-1.20%	437
Mar 9, 2026	33.23	33.38	32.96	32.96	32.96	-0.57%	1,606
Mar 6, 2026	33.50	33.50	33.00	33.15	33.15	0.19%	1,211
Mar 5, 2026	33.17	33.17	33.03	33.09	33.09	0.52%	1,150
Mar 4, 2026	32.49	32.92	32.49	32.92	32.92	-0.49%	2,654
Mar 3, 2026	33.55	33.55	33.01	33.08	33.08	-1.06%	5,240
Mar 2, 2026	33.97	34.08	33.24	33.44	33.44	1.98%	2,267

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.