Global X PureCap MSCI Consumer Staples ETF (GXPS)
NYSEARCA: GXPS · Real-Time Price · USD
24.72
-0.24 (-0.96%)
At close: Sep 18, 2025, 4:00 PM EDT
24.72
0.00 (0.00%)
After-hours: Sep 18, 2025, 6:30 PM EDT
GXPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 24.76 | 24.83 | 24.72 | 24.72 | - | -0.98% | 8,056 |
| Sep 17, 2025 | 25.03 | 25.06 | 24.97 | 24.97 | 24.97 | 0.84% | 4,766 |
| Sep 16, 2025 | 24.68 | 24.79 | 24.68 | 24.76 | 24.76 | 0.15% | 13,679 |
| Sep 15, 2025 | 24.87 | 24.88 | 24.69 | 24.72 | 24.72 | -0.94% | 11,377 |
| Sep 12, 2025 | 24.94 | 25.00 | 24.90 | 24.96 | 24.96 | -0.23% | 15,263 |
| Sep 11, 2025 | 25.00 | 25.06 | 24.98 | 25.01 | 25.01 | 0.90% | 7,126 |
| Sep 10, 2025 | 24.72 | 24.85 | 24.72 | 24.79 | 24.79 | -1.07% | 14,710 |
| Sep 9, 2025 | 24.89 | 25.06 | 24.89 | 25.06 | 25.06 | 0.53% | 7,023 |
| Sep 8, 2025 | 24.84 | 24.93 | 24.83 | 24.93 | 24.93 | -0.15% | 10,089 |
| Sep 5, 2025 | 25.05 | 25.05 | 24.91 | 24.96 | 24.96 | 0.18% | 13,435 |
| Sep 4, 2025 | 24.96 | 24.97 | 24.86 | 24.92 | 24.92 | 0.14% | 9,053 |
| Sep 3, 2025 | 24.83 | 24.88 | 24.71 | 24.88 | 24.88 | -0.19% | 23,715 |
| Sep 2, 2025 | 24.86 | 24.98 | 24.81 | 24.93 | 24.93 | -0.12% | 11,775 |
| Aug 29, 2025 | 24.85 | 25.02 | 24.84 | 24.96 | 24.96 | 0.94% | 8,211 |
| Aug 28, 2025 | 24.69 | 24.76 | 24.69 | 24.73 | 24.73 | -0.45% | 37,257 |
| Aug 27, 2025 | 24.80 | 24.86 | 24.78 | 24.84 | 24.84 | 0.16% | 6,878 |
| Aug 26, 2025 | 24.82 | 24.84 | 24.76 | 24.80 | 24.80 | -0.43% | 7,793 |
| Aug 25, 2025 | 25.24 | 25.24 | 24.91 | 24.91 | 24.91 | -1.53% | 8,254 |
| Aug 22, 2025 | 25.55 | 25.55 | 25.28 | 25.30 | 25.30 | -0.40% | 5,188 |
| Aug 21, 2025 | 25.37 | 25.46 | 25.35 | 25.40 | 25.40 | -1.16% | 10,810 |
| Aug 20, 2025 | 25.71 | 25.75 | 25.64 | 25.70 | 25.70 | 0.84% | 15,116 |
| Aug 19, 2025 | 25.51 | 25.51 | 25.43 | 25.48 | 25.48 | 0.82% | 5,428 |
| Aug 18, 2025 | 25.36 | 25.36 | 25.24 | 25.28 | 25.28 | 0.16% | 11,454 |
| Aug 15, 2025 | 25.20 | 25.31 | 25.17 | 25.23 | 25.23 | 0.13% | 10,943 |
| Aug 14, 2025 | 25.26 | 25.30 | 25.20 | 25.20 | 25.20 | -0.76% | 7,109 |
| Aug 13, 2025 | 25.43 | 25.48 | 25.37 | 25.39 | 25.39 | -0.36% | 14,125 |
| Aug 12, 2025 | 25.54 | 25.54 | 25.42 | 25.49 | 25.49 | 0.16% | 8,396 |
| Aug 11, 2025 | 25.33 | 25.49 | 25.28 | 25.45 | 25.45 | 0.11% | 6,329 |
| Aug 8, 2025 | 25.52 | 25.52 | 25.38 | 25.42 | 25.42 | 0.45% | 11,651 |
| Aug 7, 2025 | 25.21 | 25.37 | 25.13 | 25.30 | 25.30 | 0.52% | 7,517 |
| Aug 6, 2025 | 25.11 | 25.23 | 25.11 | 25.17 | 25.17 | 1.94% | 14,301 |
| Aug 5, 2025 | 24.70 | 24.78 | 24.69 | 24.69 | 24.69 | -0.21% | 6,062 |
| Aug 4, 2025 | 24.74 | 24.77 | 24.69 | 24.74 | 24.74 | 0.38% | 11,976 |
| Aug 1, 2025 | 24.69 | 24.69 | 24.60 | 24.65 | 24.65 | 0.71% | 7,705 |
| Jul 31, 2025 | 24.56 | 24.67 | 24.48 | 24.48 | 24.48 | -0.63% | 16,957 |
| Jul 30, 2025 | 24.76 | 24.82 | 24.63 | 24.63 | 24.63 | -0.96% | 12,692 |
| Jul 29, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.81% | 17 |
| Jul 28, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.96% | 17 |
| Jul 25, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.04% | 21 |
| Jul 24, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.22% | 21 |