Skip to main content
logo
Global X PureCap MSCI Consumer Staples ETF (GXPS)
NYSEARCA: GXPS · Real-Time Price · USD
28.31
+0.42 (1.50%)
Oct 29, 2026, 4:00 PM EDT - Market closed

GXPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202628.1528.3628.1128.3128.311.51%6,722
Oct 28, 202627.7527.9727.7527.8927.89-0.39%11,771
Oct 27, 202628.0328.0327.9128.0028.00-0.92%11,081
Oct 26, 202628.3128.3928.1428.2628.26-0.11%17,728
Oct 23, 202628.7628.7728.2128.2928.29-1.77%24,647
Oct 22, 202628.3028.8028.3028.8028.803.14%9,052
Oct 21, 202627.9427.9927.8427.9227.92-0.67%19,224
Oct 20, 202628.1928.1928.0228.1128.110.32%28,795
Oct 19, 202627.9328.1027.9328.0228.02-0.43%13,353
Oct 16, 202628.1228.1427.9828.1428.141.30%10,346
Oct 15, 202628.2628.3427.7727.7827.780.33%19,761
Oct 14, 202627.2427.6927.2227.6927.692.40%20,057
Oct 13, 202627.0827.1127.0427.0427.04-0.11%14,705
Oct 12, 202626.7227.0726.7227.0727.071.08%15,835
Oct 9, 202626.7026.8326.6826.7826.780.04%24,930
Oct 8, 202626.3726.8326.3526.7726.772.18%14,825
Oct 7, 202626.3126.3626.2026.2026.200.08%23,359
Oct 6, 202626.0826.2326.0826.1826.180.96%11,713
Oct 5, 202625.7825.9325.6825.9325.930.82%15,653
Oct 2, 202625.6525.7725.5825.7225.720.19%24,859
Oct 1, 202625.6325.7825.6325.6725.67-0.43%652,495
Sep 30, 202626.1226.1225.7625.7825.78-1.53%36,176
Sep 29, 202626.0026.1825.9826.1826.18-0.53%34,599
Sep 28, 202626.1126.3326.1126.3226.320.46%28,888
Sep 25, 202626.0726.2126.0126.2026.200.42%26,315
Sep 24, 202626.3626.3626.0726.0926.09-0.87%32,260
Sep 23, 202626.3326.3326.2026.3226.32-0.19%25,188
Sep 22, 202626.1926.3926.1926.3726.371.19%11,671
Sep 21, 202626.0026.1526.0026.0626.06-0.31%20,092
Sep 18, 202626.2026.2226.1326.1426.14-0.65%15,904
Sep 17, 202626.2826.3126.1526.3126.31-0.04%21,842
Sep 16, 202626.4026.5226.2926.3226.32-0.45%15,394
Sep 15, 202626.5626.5626.3826.4426.44-0.56%29,681
Sep 14, 202626.5126.6626.5126.5926.591.33%24,774
Sep 11, 202626.2026.4526.1826.2426.240.57%21,404
Sep 10, 202626.3426.3426.0926.0926.090.23%17,206
Sep 9, 202626.0626.1226.0026.0326.03-1.18%65,632
Sep 8, 202626.3326.3726.2526.3426.34-0.19%31,614
Sep 4, 202626.5526.5526.3926.3926.39-1.09%33,043
Sep 3, 202626.5926.8226.5526.6826.68-0.15%22,591
Sep 2, 202626.7526.8326.6626.7226.720.30%19,916
Sep 1, 202626.8726.9026.5826.6426.640.11%29,176
Aug 31, 202626.5026.6426.5026.6126.61-0.19%45,511
Aug 28, 202626.6426.6726.5626.6626.660.76%9,916
Aug 27, 202626.5426.6926.4626.4626.46-1.67%21,277
Aug 26, 202626.9726.9926.9126.9126.91-0.48%20,900
Aug 25, 202626.9727.0726.9527.0427.04-0.84%23,406
Aug 24, 202627.0027.2827.0027.2727.271.75%12,861
Aug 21, 202626.6626.8026.6626.8026.800.68%27,741
Aug 20, 202626.7126.8026.5826.6226.62-1.99%17,186