Skip to main content
logo
Global X PureCap MSCI Consumer Staples ETF (GXPS)
NYSEARCA: GXPS · Real-Time Price · USD
26.18
+0.21 (0.81%)
Mar 27, 2026, 4:00 PM EDT - Market closed

GXPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202625.9226.2625.9226.1826.180.81%11,736
Mar 26, 202626.1926.2325.9725.9725.97-0.41%20,871
Mar 25, 202625.9526.1325.9526.0826.080.53%9,946
Mar 24, 202625.8426.2425.8425.9425.940.08%10,877
Mar 23, 202626.0326.0725.8925.9225.920.59%15,362
Mar 20, 202626.0326.0325.7625.7725.77-0.81%51,889
Mar 19, 202626.3026.3025.9625.9825.98-0.88%90,482
Mar 18, 202626.5726.5726.1726.2126.21-2.46%119,938
Mar 17, 202627.1127.2126.8726.8726.87-0.37%7,003
Mar 16, 202627.1327.1426.9526.9726.97-0.01%17,272
Mar 13, 202626.9827.0626.9626.9726.970.72%9,584
Mar 12, 202626.8226.9026.7826.7826.780.19%12,033
Mar 11, 202626.8526.9426.5226.7326.73-1.35%81,088
Mar 10, 202627.1227.3427.0727.1027.10-0.23%12,866
Mar 9, 202626.9227.1626.7827.1627.160.78%13,382
Mar 6, 202626.7927.0726.7826.9526.950.82%58,324
Mar 5, 202627.0027.0226.6526.7326.73-3.05%120,154
Mar 4, 202627.4227.6427.4227.5727.57-1.01%18,876
Mar 3, 202627.7327.8527.4927.8527.85-0.37%13,902
Mar 2, 202628.1728.2427.9527.9527.95-1.50%12,999
Feb 27, 202628.1428.3828.1028.3828.381.83%13,245
Feb 26, 202628.0928.0927.8627.8727.87-0.63%16,263
Feb 25, 202628.1728.1727.9528.0528.05-0.60%17,441
Feb 24, 202628.1628.2528.0728.2128.210.73%35,679
Feb 23, 202627.7428.0627.7428.0128.011.67%10,245
Feb 20, 202627.4627.7027.4227.5527.550.04%27,833
Feb 19, 202627.7927.7927.5227.5427.54-0.44%11,253
Feb 18, 202627.8227.9927.5927.6627.66-0.51%31,292
Feb 17, 202628.1728.1727.7427.8027.80-1.59%22,998
Feb 13, 202628.2028.4328.1128.2528.250.18%17,045
Feb 12, 202628.3728.4128.1828.2028.201.39%17,935
Feb 11, 202627.4627.9527.4627.8127.811.32%7,887
Feb 10, 202627.6427.6427.3627.4527.45-1.06%18,633
Feb 9, 202627.6327.7527.4227.7527.75-0.20%25,704
Feb 6, 202627.6928.1327.6927.8027.801.09%17,435
Feb 5, 202627.6527.6827.3927.5027.500.47%23,765
Feb 4, 202627.2827.5427.2827.3727.370.92%187,479
Feb 3, 202626.6727.3126.6727.1227.121.54%11,091
Feb 2, 202626.4226.7926.3326.7126.711.87%12,369
Jan 30, 202625.8526.2325.8326.2226.221.16%16,850
Jan 29, 202626.0526.0625.8725.9225.92-0.04%9,074
Jan 28, 202626.1426.1425.7725.9325.93-0.77%12,537
Jan 27, 202625.9726.1425.8726.1326.130.20%12,737
Jan 26, 202626.1526.1625.9726.0826.080.30%19,836
Jan 23, 202625.9526.0425.9126.0026.000.54%20,088
Jan 22, 202625.8926.0025.8225.8625.86-0.15%16,152
Jan 21, 202625.7325.9525.6425.9025.900.39%25,428
Jan 20, 202625.6925.8325.6025.8025.80-0.04%8,997
Jan 16, 202625.6225.8125.6025.8125.810.20%9,138
Jan 15, 202625.8225.8525.7425.7625.76-0.16%141,354