Global X PureCap MSCI Consumer Staples ETF (GXPS)
NYSEARCA: GXPS · Real-Time Price · USD
27.04
-0.23 (-0.84%)
Aug 25, 2026, 4:00 PM EDT - Market closed
GXPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 27.56 | 27.59 | 27.38 | 27.48 | 27.48 | 0.30% | 20,100 |
| Jul 28, 2026 | 27.39 | 27.94 | 27.33 | 27.40 | 27.40 | 1.92% | 16,064 |
| Jul 27, 2026 | 26.47 | 26.94 | 26.47 | 26.88 | 26.88 | 1.59% | 18,680 |
| Jul 24, 2026 | 26.30 | 26.49 | 26.28 | 26.46 | 26.46 | 1.07% | 14,340 |
| Jul 23, 2026 | 26.29 | 26.29 | 26.04 | 26.18 | 26.18 | -1.24% | 20,453 |
| Jul 22, 2026 | 26.42 | 26.54 | 26.39 | 26.51 | 26.51 | 0.45% | 8,350 |
| Jul 21, 2026 | 26.38 | 26.46 | 26.35 | 26.39 | 26.39 | -1.01% | 17,518 |
| Jul 20, 2026 | 26.78 | 26.78 | 26.56 | 26.66 | 26.66 | -0.56% | 16,268 |
| Jul 17, 2026 | 27.35 | 27.36 | 26.66 | 26.81 | 26.81 | -0.70% | 20,781 |
| Jul 16, 2026 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | 2.86% | 14,114 |
| Jul 15, 2026 | 26.24 | 26.43 | 26.19 | 26.25 | 26.25 | 0.08% | 11,913 |
| Jul 14, 2026 | 25.80 | 27.00 | 25.80 | 26.23 | 26.23 | -1.39% | 20,579 |
| Jul 13, 2026 | 26.42 | 26.65 | 26.42 | 26.60 | 26.60 | 0.64% | 23,212 |
| Jul 10, 2026 | 26.18 | 26.45 | 26.18 | 26.43 | 26.43 | 0.61% | 14,868 |
| Jul 9, 2026 | 26.28 | 26.28 | 26.14 | 26.27 | 26.27 | -1.57% | 28,403 |
| Jul 8, 2026 | 26.94 | 26.94 | 26.69 | 26.69 | 26.69 | -0.41% | 24,575 |
| Jul 7, 2026 | 27.01 | 27.10 | 26.66 | 26.80 | 26.80 | 0.98% | 31,666 |
| Jul 6, 2026 | 26.63 | 26.63 | 26.25 | 26.54 | 26.54 | -0.75% | 26,562 |
| Jul 2, 2026 | 26.38 | 26.74 | 26.32 | 26.74 | 26.74 | 2.53% | 20,887 |
| Jul 1, 2026 | 26.02 | 26.12 | 25.98 | 26.08 | 26.08 | -0.53% | 44,316 |
| Jun 30, 2026 | 26.40 | 26.40 | 26.18 | 26.22 | 26.22 | -1.27% | 20,277 |
| Jun 29, 2026 | 26.75 | 26.78 | 26.43 | 26.56 | 26.56 | -0.42% | 18,768 |
| Jun 26, 2026 | 27.02 | 27.02 | 26.78 | 26.86 | 26.67 | 0.91% | 128,101 |
| Jun 25, 2026 | 26.82 | 26.96 | 26.57 | 26.62 | 26.43 | -1.22% | 23,539 |
| Jun 24, 2026 | 26.88 | 27.05 | 26.85 | 26.95 | 26.76 | 0.61% | 12,362 |
| Jun 23, 2026 | 26.69 | 26.82 | 26.65 | 26.79 | 26.60 | 1.97% | 10,678 |
| Jun 22, 2026 | 26.36 | 26.53 | 26.27 | 26.27 | 26.08 | -0.87% | 34,907 |
| Jun 18, 2026 | 26.62 | 26.62 | 26.43 | 26.50 | 26.31 | -0.53% | 25,306 |
| Jun 17, 2026 | 26.96 | 26.96 | 26.59 | 26.64 | 26.45 | -2.23% | 12,029 |
| Jun 16, 2026 | 27.29 | 27.44 | 27.10 | 27.25 | 27.06 | 0.41% | 66,249 |
| Jun 15, 2026 | 27.12 | 27.18 | 26.91 | 27.14 | 26.95 | -0.17% | 20,121 |