Global X PureCap MSCI Consumer Staples ETF (GXPS)
NYSEARCA: GXPS · Real-Time Price · USD
27.85
-0.10 (-0.36%)
Mar 3, 2026, 4:00 PM EST - Market closed
GXPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 27.73 | 27.85 | 27.49 | 27.85 | 27.85 | -0.37% | 13,902 |
| Mar 2, 2026 | 28.17 | 28.24 | 27.95 | 27.95 | 27.95 | -1.50% | 12,999 |
| Feb 27, 2026 | 28.14 | 28.38 | 28.10 | 28.38 | 28.38 | 1.83% | 13,245 |
| Feb 26, 2026 | 28.09 | 28.09 | 27.86 | 27.87 | 27.87 | -0.63% | 16,263 |
| Feb 25, 2026 | 28.17 | 28.17 | 27.95 | 28.05 | 28.05 | -0.60% | 17,441 |
| Feb 24, 2026 | 28.16 | 28.25 | 28.07 | 28.21 | 28.21 | 0.73% | 35,679 |
| Feb 23, 2026 | 27.74 | 28.06 | 27.74 | 28.01 | 28.01 | 1.67% | 10,245 |
| Feb 20, 2026 | 27.46 | 27.70 | 27.42 | 27.55 | 27.55 | 0.04% | 27,833 |
| Feb 19, 2026 | 27.79 | 27.79 | 27.52 | 27.54 | 27.54 | -0.44% | 11,253 |
| Feb 18, 2026 | 27.82 | 27.99 | 27.59 | 27.66 | 27.66 | -0.51% | 31,292 |
| Feb 17, 2026 | 28.17 | 28.17 | 27.74 | 27.80 | 27.80 | -1.59% | 22,998 |
| Feb 13, 2026 | 28.20 | 28.43 | 28.11 | 28.25 | 28.25 | 0.18% | 17,045 |
| Feb 12, 2026 | 28.37 | 28.41 | 28.18 | 28.20 | 28.20 | 1.39% | 17,935 |
| Feb 11, 2026 | 27.46 | 27.95 | 27.46 | 27.81 | 27.81 | 1.32% | 7,887 |
| Feb 10, 2026 | 27.64 | 27.64 | 27.36 | 27.45 | 27.45 | -1.06% | 18,633 |
| Feb 9, 2026 | 27.63 | 27.75 | 27.42 | 27.75 | 27.75 | -0.20% | 25,704 |
| Feb 6, 2026 | 27.69 | 28.13 | 27.69 | 27.80 | 27.80 | 1.09% | 17,435 |
| Feb 5, 2026 | 27.65 | 27.68 | 27.39 | 27.50 | 27.50 | 0.47% | 23,765 |
| Feb 4, 2026 | 27.28 | 27.54 | 27.28 | 27.37 | 27.37 | 0.92% | 187,479 |
| Feb 3, 2026 | 26.67 | 27.31 | 26.67 | 27.12 | 27.12 | 1.54% | 11,091 |
| Feb 2, 2026 | 26.42 | 26.79 | 26.33 | 26.71 | 26.71 | 1.87% | 12,369 |
| Jan 30, 2026 | 25.85 | 26.23 | 25.83 | 26.22 | 26.22 | 1.16% | 16,850 |
| Jan 29, 2026 | 26.05 | 26.06 | 25.87 | 25.92 | 25.92 | -0.04% | 9,074 |
| Jan 28, 2026 | 26.14 | 26.14 | 25.77 | 25.93 | 25.93 | -0.77% | 12,537 |
| Jan 27, 2026 | 25.97 | 26.14 | 25.87 | 26.13 | 26.13 | 0.20% | 12,737 |
| Jan 26, 2026 | 26.15 | 26.16 | 25.97 | 26.08 | 26.08 | 0.30% | 19,836 |
| Jan 23, 2026 | 25.95 | 26.04 | 25.91 | 26.00 | 26.00 | 0.54% | 20,088 |
| Jan 22, 2026 | 25.89 | 26.00 | 25.82 | 25.86 | 25.86 | -0.15% | 16,152 |
| Jan 21, 2026 | 25.73 | 25.95 | 25.64 | 25.90 | 25.90 | 0.39% | 25,428 |
| Jan 20, 2026 | 25.69 | 25.83 | 25.60 | 25.80 | 25.80 | -0.04% | 8,997 |
| Jan 16, 2026 | 25.62 | 25.81 | 25.60 | 25.81 | 25.81 | 0.20% | 9,138 |
| Jan 15, 2026 | 25.82 | 25.85 | 25.74 | 25.76 | 25.76 | -0.16% | 141,354 |
| Jan 14, 2026 | 25.54 | 25.80 | 25.54 | 25.80 | 25.80 | 1.22% | 18,121 |
| Jan 13, 2026 | 25.29 | 25.49 | 25.29 | 25.49 | 25.49 | 0.99% | 15,108 |
| Jan 12, 2026 | 25.11 | 25.50 | 25.11 | 25.24 | 25.24 | 1.41% | 20,158 |
| Jan 9, 2026 | 24.76 | 24.90 | 24.75 | 24.89 | 24.89 | 1.10% | 13,066 |
| Jan 8, 2026 | 24.31 | 24.68 | 24.31 | 24.62 | 24.62 | 2.54% | 18,431 |
| Jan 7, 2026 | 24.23 | 24.23 | 24.01 | 24.01 | 24.01 | -1.07% | 62,913 |
| Jan 6, 2026 | 24.28 | 24.37 | 24.25 | 24.27 | 24.27 | -0.04% | 8,649 |
| Jan 5, 2026 | 24.34 | 24.34 | 24.09 | 24.28 | 24.28 | -0.25% | 59,054 |
| Jan 2, 2026 | 24.29 | 24.39 | 24.29 | 24.34 | 24.34 | -0.15% | 10,311 |
| Dec 31, 2025 | 24.46 | 24.48 | 24.38 | 24.38 | 24.38 | -0.57% | 7,090 |
| Dec 30, 2025 | 24.48 | 24.53 | 24.47 | 24.52 | 24.52 | -0.83% | 26,663 |
| Dec 29, 2025 | 24.71 | 24.76 | 24.68 | 24.72 | 24.58 | 0.32% | 8,353 |
| Dec 26, 2025 | 24.73 | 24.74 | 24.62 | 24.64 | 24.50 | -0.06% | 31,670 |
| Dec 24, 2025 | 24.57 | 24.66 | 24.57 | 24.66 | 24.51 | 0.96% | 5,564 |
| Dec 23, 2025 | 24.42 | 24.53 | 24.42 | 24.42 | 24.28 | -0.57% | 19,284 |
| Dec 22, 2025 | 24.65 | 24.65 | 24.52 | 24.56 | 24.42 | -0.41% | 7,080 |
| Dec 19, 2025 | 24.69 | 24.74 | 24.66 | 24.66 | 24.52 | -0.48% | 16,091 |
| Dec 18, 2025 | 24.85 | 24.95 | 24.74 | 24.78 | 24.63 | -0.52% | 15,465 |