Global X PureCap MSCI Consumer Staples ETF (GXPS)
NYSEARCA: GXPS · Real-Time Price · USD
25.92
-0.36 (-1.36%)
Jun 1, 2026, 2:41 PM EDT - Market open
GXPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 26.18 | 26.18 | 25.81 | 25.85 | - | -1.64% | 10,678 |
| May 29, 2026 | 26.52 | 26.52 | 26.25 | 26.28 | 26.28 | -1.95% | 24,070 |
| May 28, 2026 | 26.94 | 26.97 | 26.79 | 26.80 | 26.80 | -0.70% | 15,447 |
| May 27, 2026 | 27.02 | 27.10 | 26.99 | 26.99 | 26.99 | 0.97% | 22,286 |
| May 26, 2026 | 27.15 | 27.15 | 26.68 | 26.73 | 26.73 | -1.69% | 17,958 |
| May 22, 2026 | 27.25 | 27.25 | 27.07 | 27.19 | 27.19 | -0.07% | 13,477 |
| May 21, 2026 | 27.26 | 27.26 | 26.97 | 27.21 | 27.21 | -1.66% | 21,392 |
| May 20, 2026 | 27.86 | 27.86 | 27.58 | 27.67 | 27.67 | -0.93% | 34,999 |
| May 19, 2026 | 27.92 | 28.02 | 27.84 | 27.93 | 27.93 | 0.51% | 13,886 |
| May 18, 2026 | 27.41 | 27.81 | 27.41 | 27.79 | 27.79 | 1.41% | 21,624 |
| May 15, 2026 | 27.70 | 27.70 | 27.40 | 27.40 | 27.40 | -0.32% | 25,720 |
| May 14, 2026 | 27.51 | 27.56 | 27.47 | 27.49 | 27.49 | 0.35% | 10,822 |
| May 13, 2026 | 27.11 | 27.58 | 27.11 | 27.39 | 27.39 | 0.22% | 21,672 |
| May 12, 2026 | 26.86 | 27.45 | 26.86 | 27.33 | 27.33 | 1.72% | 16,960 |
| May 11, 2026 | 26.87 | 26.88 | 26.70 | 26.87 | 26.87 | -0.73% | 13,635 |
| May 8, 2026 | 27.16 | 27.24 | 27.07 | 27.07 | 27.07 | -0.31% | 23,068 |
| May 7, 2026 | 26.95 | 27.24 | 26.81 | 27.15 | 27.15 | 0.07% | 25,822 |
| May 6, 2026 | 27.19 | 27.20 | 27.00 | 27.13 | 27.13 | 0.15% | 31,259 |
| May 5, 2026 | 26.94 | 27.19 | 26.94 | 27.09 | 27.09 | 0.69% | 15,424 |
| May 4, 2026 | 26.91 | 27.10 | 26.84 | 26.90 | 26.90 | -0.94% | 12,119 |
| May 1, 2026 | 27.33 | 27.39 | 27.01 | 27.16 | 27.16 | 0.02% | 42,905 |
| Apr 30, 2026 | 26.77 | 27.22 | 26.77 | 27.16 | 27.16 | 1.82% | 17,553 |
| Apr 29, 2026 | 26.62 | 26.76 | 26.55 | 26.67 | 26.67 | -0.26% | 28,110 |
| Apr 28, 2026 | 26.94 | 26.94 | 26.66 | 26.74 | 26.74 | 0.87% | 16,773 |
| Apr 27, 2026 | 26.77 | 26.77 | 26.51 | 26.51 | 26.51 | -1.16% | 28,416 |
| Apr 24, 2026 | 26.86 | 26.87 | 26.70 | 26.82 | 26.82 | -0.41% | 20,137 |
| Apr 23, 2026 | 26.75 | 26.96 | 26.72 | 26.93 | 26.93 | 1.80% | 12,900 |
| Apr 22, 2026 | 26.51 | 26.51 | 26.37 | 26.46 | 26.46 | 0.78% | 19,686 |
| Apr 21, 2026 | 26.32 | 26.38 | 26.25 | 26.25 | 26.25 | -0.49% | 15,406 |
| Apr 20, 2026 | 26.55 | 26.55 | 26.30 | 26.38 | 26.38 | -0.30% | 16,665 |
| Apr 17, 2026 | 26.17 | 26.46 | 26.17 | 26.46 | 26.46 | 1.21% | 12,548 |
| Apr 16, 2026 | 26.14 | 26.15 | 26.04 | 26.14 | 26.14 | 0.44% | 25,367 |
| Apr 15, 2026 | 26.00 | 26.11 | 25.87 | 26.03 | 26.03 | -0.59% | 17,077 |
| Apr 14, 2026 | 25.96 | 26.22 | 25.96 | 26.18 | 26.18 | -0.15% | 19,245 |
| Apr 13, 2026 | 26.48 | 26.48 | 26.08 | 26.22 | 26.22 | -0.92% | 22,178 |
| Apr 10, 2026 | 26.87 | 26.87 | 26.45 | 26.47 | 26.46 | -1.48% | 11,435 |
| Apr 9, 2026 | 26.68 | 26.94 | 26.68 | 26.86 | 26.86 | 1.02% | 21,806 |
| Apr 8, 2026 | 26.11 | 26.64 | 26.11 | 26.59 | 26.59 | 1.96% | 16,706 |
| Apr 7, 2026 | 26.35 | 26.40 | 26.04 | 26.08 | 26.08 | -1.62% | 23,014 |
| Apr 6, 2026 | 26.38 | 26.52 | 26.32 | 26.51 | 26.51 | 0.57% | 16,569 |
| Apr 2, 2026 | 26.26 | 26.36 | 26.21 | 26.36 | 26.36 | 0.61% | 10,066 |
| Apr 1, 2026 | 26.10 | 26.25 | 26.03 | 26.20 | 26.20 | -0.39% | 25,446 |
| Mar 31, 2026 | 26.30 | 26.31 | 26.13 | 26.30 | 26.30 | 0.02% | 22,468 |
| Mar 30, 2026 | 26.44 | 26.45 | 26.24 | 26.30 | 26.30 | 0.45% | 11,615 |
| Mar 27, 2026 | 25.92 | 26.26 | 25.92 | 26.18 | 26.18 | 0.81% | 11,736 |
| Mar 26, 2026 | 26.19 | 26.23 | 25.97 | 25.97 | 25.97 | -0.41% | 20,871 |
| Mar 25, 2026 | 25.95 | 26.13 | 25.95 | 26.08 | 26.08 | 0.53% | 9,946 |
| Mar 24, 2026 | 25.84 | 26.24 | 25.84 | 25.94 | 25.94 | 0.08% | 10,877 |
| Mar 23, 2026 | 26.03 | 26.07 | 25.89 | 25.92 | 25.92 | 0.59% | 15,362 |
| Mar 20, 2026 | 26.03 | 26.03 | 25.76 | 25.77 | 25.77 | -0.81% | 51,889 |