Global X PureCap MSCI Consumer Staples ETF (GXPS)
NYSEARCA: GXPS · Real-Time Price · USD
26.32
-0.12 (-0.45%)
Sep 16, 2026, 4:00 PM EDT - Market closed
GXPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |