Global X PureCap MSCI Consumer Staples ETF (GXPS)
NYSEARCA: GXPS · Real-Time Price · USD
26.38
-0.08 (-0.31%)
Apr 20, 2026, 4:00 PM EDT - Market closed
GXPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.43% | 25,367 |
| Apr 15, 2026 | 26.00 | 26.11 | 25.87 | 26.03 | 26.03 | -0.58% | 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 | -0.93% | 22,178 |
| Apr 10, 2026 | 26.87 | 26.87 | 26.45 | 26.47 | 26.46 | -1.47% | 11,430 |
| Apr 9, 2026 | 26.68 | 26.94 | 26.68 | 26.86 | 26.86 | 1.02% | 21,805 |
| Apr 8, 2026 | 26.11 | 26.64 | 26.11 | 26.59 | 26.59 | 1.96% | 16,168 |
| 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% | 16,443 |
| Apr 2, 2026 | 26.26 | 26.36 | 26.21 | 26.36 | 26.36 | 0.61% | 10,046 |
| Apr 1, 2026 | 26.10 | 26.25 | 26.03 | 26.20 | 26.20 | -0.39% | 25,445 |
| 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 |
| Mar 19, 2026 | 26.30 | 26.30 | 25.96 | 25.98 | 25.98 | -0.88% | 90,482 |
| Mar 18, 2026 | 26.57 | 26.57 | 26.17 | 26.21 | 26.21 | -2.46% | 119,938 |
| Mar 17, 2026 | 27.11 | 27.21 | 26.87 | 26.87 | 26.87 | -0.37% | 7,003 |
| Mar 16, 2026 | 27.13 | 27.14 | 26.95 | 26.97 | 26.97 | -0.01% | 17,272 |
| Mar 13, 2026 | 26.98 | 27.06 | 26.96 | 26.97 | 26.97 | 0.72% | 9,584 |
| Mar 12, 2026 | 26.82 | 26.90 | 26.78 | 26.78 | 26.78 | 0.19% | 12,033 |
| Mar 11, 2026 | 26.85 | 26.94 | 26.52 | 26.73 | 26.73 | -1.35% | 81,088 |
| Mar 10, 2026 | 27.12 | 27.34 | 27.07 | 27.10 | 27.10 | -0.23% | 12,866 |
| Mar 9, 2026 | 26.92 | 27.16 | 26.78 | 27.16 | 27.16 | 0.78% | 13,382 |
| Mar 6, 2026 | 26.79 | 27.07 | 26.78 | 26.95 | 26.95 | 0.82% | 58,324 |
| Mar 5, 2026 | 27.00 | 27.02 | 26.65 | 26.73 | 26.73 | -3.05% | 120,154 |
| Mar 4, 2026 | 27.42 | 27.64 | 27.42 | 27.57 | 27.57 | -1.01% | 18,876 |
| 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 |