Skip to main content
logo
Global X PureCap MSCI Consumer Staples ETF (GXPS)
NYSEARCA: GXPS · Real-Time Price · USD
26.23
-0.37 (-1.39%)
At close: Jul 14, 2026, 4:00 PM EDT
26.23
0.00 (0.00%)
After-hours: Jul 14, 2026, 8:00 PM EDT

GXPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202625.8027.0025.8026.2326.23-1.39%20,579
Jul 13, 202626.4226.6526.4226.6026.600.64%23,212
Jul 10, 202626.1826.4526.1826.4326.430.61%14,868
Jul 9, 202626.2826.2826.1426.2726.27-1.57%28,403
Jul 8, 202626.9426.9426.6926.6926.69-0.41%24,575
Jul 7, 202627.0127.1026.6626.8026.800.98%31,666
Jul 6, 202626.6326.6326.2526.5426.54-0.75%26,562
Jul 2, 202626.3826.7426.3226.7426.742.53%20,887
Jul 1, 202626.0226.1225.9826.0826.08-0.53%44,316
Jun 30, 202626.4026.4026.1826.2226.22-1.27%20,277
Jun 29, 202626.7526.7826.4326.5626.56-0.42%18,768
Jun 26, 202627.0227.0226.7826.8626.670.91%128,101
Jun 25, 202626.8226.9626.5726.6226.43-1.22%23,539
Jun 24, 202626.8827.0526.8526.9526.760.61%12,362
Jun 23, 202626.6926.8226.6526.7926.601.97%10,678
Jun 22, 202626.3626.5326.2726.2726.08-0.87%34,907
Jun 18, 202626.6226.6226.4326.5026.31-0.53%25,306
Jun 17, 202626.9626.9626.5926.6426.45-2.23%12,029
Jun 16, 202627.2927.4427.1027.2527.060.41%66,249
Jun 15, 202627.1227.1826.9127.1426.95-0.17%20,121
Jun 12, 202627.1827.1927.0027.1926.990.52%8,114
Jun 11, 202627.2027.2727.0527.0526.85-0.44%30,240
Jun 10, 202626.9627.1826.9127.1726.971.67%66,377
Jun 9, 202626.4226.8826.4026.7226.530.95%19,272
Jun 8, 202626.4826.5626.4326.4726.28-0.40%12,025
Jun 5, 202626.5526.9126.4926.5726.381.92%8,232
Jun 4, 202626.6326.6326.0626.0725.89-0.18%15,598
Jun 3, 202626.0026.2526.0026.1225.930.91%21,529
Jun 2, 202625.9225.9725.7325.8825.70-0.16%309,359
Jun 1, 202626.1826.1825.8125.9225.74-1.36%27,632
May 29, 202626.5226.5226.2526.2826.09-1.95%24,070
May 28, 202626.9426.9726.7926.8026.61-0.70%15,447
May 27, 202627.0227.1026.9926.9926.800.97%22,286
May 26, 202627.1527.1526.6826.7326.54-1.69%17,958
May 22, 202627.2527.2527.0727.1927.00-0.07%13,477
May 21, 202627.2627.2626.9727.2127.02-1.66%21,392
May 20, 202627.8627.8627.5827.6727.47-0.93%34,999
May 19, 202627.9228.0227.8427.9327.730.51%13,886
May 18, 202627.4127.8127.4127.7927.591.41%21,625
May 15, 202627.7027.7027.4027.4027.21-0.32%25,720
May 14, 202627.5127.5627.4727.4927.290.35%10,822
May 13, 202627.1127.5827.1127.3927.200.22%21,672
May 12, 202626.8627.4526.8627.3327.141.72%16,960
May 11, 202626.8726.8826.7026.8726.68-0.73%13,635
May 8, 202627.1627.2427.0727.0726.87-0.31%23,068
May 7, 202626.9527.2426.8127.1526.960.07%25,822
May 6, 202627.1927.2027.0027.1326.940.15%31,259
May 5, 202626.9427.1926.9427.0926.900.69%15,424
May 4, 202626.9127.1026.8426.9026.71-0.94%12,119
May 1, 202627.3327.3927.0127.1626.970.02%42,905