Global X PureCap MSCI Consumer Staples ETF (GXPS)
NYSEARCA: GXPS · Real-Time Price · USD
26.77
+0.57 (2.18%)
Oct 8, 2026, 4:00 PM EDT - Market closed
GXPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 26.73 | 26.73 | 26.73 | 26.77 | 26.77 | 2.18% | 14,825 |
| Oct 7, 2026 | 26.31 | 26.36 | 26.20 | 26.20 | 26.20 | 0.08% | 23,359 |
| Oct 6, 2026 | 26.08 | 26.23 | 26.08 | 26.18 | 26.18 | 0.96% | 11,713 |
| Oct 5, 2026 | 25.78 | 25.93 | 25.68 | 25.93 | 25.93 | 0.82% | 15,653 |
| Oct 2, 2026 | 25.65 | 25.77 | 25.58 | 25.72 | 25.72 | 0.19% | 24,859 |
| Oct 1, 2026 | 25.63 | 25.78 | 25.63 | 25.67 | 25.67 | -0.43% | 652,495 |
| Sep 30, 2026 | 26.12 | 26.12 | 25.76 | 25.78 | 25.78 | -1.53% | 36,176 |
| Sep 29, 2026 | 26.00 | 26.18 | 25.98 | 26.18 | 26.18 | -0.53% | 34,599 |
| Sep 28, 2026 | 26.11 | 26.33 | 26.11 | 26.32 | 26.32 | 0.46% | 28,888 |
| Sep 25, 2026 | 26.07 | 26.21 | 26.01 | 26.20 | 26.20 | 0.42% | 26,315 |
| Sep 24, 2026 | 26.36 | 26.36 | 26.07 | 26.09 | 26.09 | -0.87% | 32,260 |
| Sep 23, 2026 | 26.33 | 26.33 | 26.20 | 26.32 | 26.32 | -0.19% | 25,188 |
| Sep 22, 2026 | 26.19 | 26.39 | 26.19 | 26.37 | 26.37 | 1.19% | 11,671 |
| Sep 21, 2026 | 26.00 | 26.15 | 26.00 | 26.06 | 26.06 | -0.31% | 20,092 |
| Sep 18, 2026 | 26.20 | 26.22 | 26.13 | 26.14 | 26.14 | -0.65% | 15,904 |
| Sep 17, 2026 | 26.28 | 26.31 | 26.15 | 26.31 | 26.31 | -0.04% | 21,842 |
| Sep 16, 2026 | 26.40 | 26.52 | 26.29 | 26.32 | 26.32 | -0.45% | 15,394 |
| Sep 15, 2026 | 26.56 | 26.56 | 26.38 | 26.44 | 26.44 | -0.56% | 29,681 |
| Sep 14, 2026 | 26.51 | 26.66 | 26.51 | 26.59 | 26.59 | 1.33% | 24,774 |
| Sep 11, 2026 | 26.20 | 26.45 | 26.18 | 26.24 | 26.24 | 0.57% | 21,404 |
| Sep 10, 2026 | 26.34 | 26.34 | 26.09 | 26.09 | 26.09 | 0.23% | 17,206 |
| Sep 9, 2026 | 26.06 | 26.12 | 26.00 | 26.03 | 26.03 | -1.18% | 65,632 |
| Sep 8, 2026 | 26.33 | 26.37 | 26.25 | 26.34 | 26.34 | -0.19% | 31,614 |
| Sep 4, 2026 | 26.55 | 26.55 | 26.39 | 26.39 | 26.39 | -1.09% | 33,043 |
| Sep 3, 2026 | 26.59 | 26.82 | 26.55 | 26.68 | 26.68 | -0.15% | 22,591 |
| Sep 2, 2026 | 26.75 | 26.83 | 26.66 | 26.72 | 26.72 | 0.30% | 19,916 |
| Sep 1, 2026 | 26.87 | 26.90 | 26.58 | 26.64 | 26.64 | 0.11% | 29,176 |
| Aug 31, 2026 | 26.50 | 26.64 | 26.50 | 26.61 | 26.61 | -0.19% | 45,511 |
| Aug 28, 2026 | 26.64 | 26.67 | 26.56 | 26.66 | 26.66 | 0.76% | 9,916 |
| Aug 27, 2026 | 26.54 | 26.69 | 26.46 | 26.46 | 26.46 | -1.67% | 21,277 |
| Aug 26, 2026 | 26.97 | 26.99 | 26.91 | 26.91 | 26.91 | -0.48% | 20,900 |
| Aug 25, 2026 | 26.97 | 27.07 | 26.95 | 27.04 | 27.04 | -0.84% | 23,406 |
| Aug 24, 2026 | 27.00 | 27.28 | 27.00 | 27.27 | 27.27 | 1.75% | 12,861 |
| Aug 21, 2026 | 26.66 | 26.80 | 26.66 | 26.80 | 26.80 | 0.68% | 27,741 |
| Aug 20, 2026 | 26.71 | 26.80 | 26.58 | 26.62 | 26.62 | -1.99% | 17,186 |
| Aug 19, 2026 | 27.38 | 27.38 | 27.10 | 27.16 | 27.16 | 0.93% | 29,350 |
| Aug 18, 2026 | 26.90 | 29.63 | 26.85 | 26.91 | 26.91 | 0.90% | 12,216 |
| Aug 17, 2026 | 26.83 | 26.83 | 26.62 | 26.67 | 26.67 | -1.31% | 24,473 |
| Aug 14, 2026 | 27.05 | 27.09 | 26.99 | 27.03 | 27.03 | 0.04% | 29,778 |
| Aug 13, 2026 | 27.03 | 27.32 | 26.89 | 27.01 | 27.01 | 0.86% | 16,264 |
| Aug 12, 2026 | 26.61 | 26.80 | 26.59 | 26.78 | 26.78 | 0.49% | 21,431 |
| Aug 11, 2026 | 26.72 | 26.72 | 26.54 | 26.65 | 26.65 | -0.22% | 14,816 |
| Aug 10, 2026 | 26.61 | 26.72 | 26.50 | 26.71 | 26.71 | -0.16% | 13,685 |
| Aug 7, 2026 | 26.71 | 26.76 | 26.67 | 26.75 | 26.75 | 0.01% | 13,019 |
| Aug 6, 2026 | 26.95 | 26.95 | 26.63 | 26.75 | 26.75 | -0.11% | 14,030 |
| Aug 5, 2026 | 26.80 | 26.87 | 26.63 | 26.78 | 26.78 | -0.07% | 22,209 |
| Aug 4, 2026 | 26.46 | 26.80 | 26.46 | 26.80 | 26.80 | 0.45% | 12,552 |
| Aug 3, 2026 | 26.76 | 26.78 | 26.60 | 26.68 | 26.68 | -0.26% | 28,038 |
| Jul 31, 2026 | 26.67 | 26.82 | 26.67 | 26.75 | 26.75 | -0.48% | 15,783 |
| Jul 30, 2026 | 26.84 | 26.88 | 26.75 | 26.88 | 26.88 | -2.18% | 19,024 |