Global X PureCap MSCI Consumer Staples ETF (GXPS)
NYSEARCA: GXPS · Real-Time Price · USD
26.50
0.00 (0.00%)
Jun 18, 2026, 4:00 PM EDT - Market closed
GXPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 26.62 | 26.62 | 26.43 | 26.50 | 26.50 | -0.53% | 25,306 |
| Jun 17, 2026 | 26.96 | 26.96 | 26.59 | 26.64 | 26.64 | -2.23% | 12,029 |
| Jun 16, 2026 | 27.29 | 27.44 | 27.10 | 27.25 | 27.25 | 0.41% | 66,249 |
| Jun 15, 2026 | 27.12 | 27.18 | 26.91 | 27.14 | 27.14 | -0.17% | 20,104 |
| Jun 12, 2026 | 27.18 | 27.19 | 27.00 | 27.19 | 27.19 | 0.52% | 8,097 |
| Jun 11, 2026 | 27.20 | 27.27 | 27.05 | 27.05 | 27.04 | -0.44% | 30,240 |
| Jun 10, 2026 | 26.96 | 27.18 | 26.91 | 27.17 | 27.16 | 1.67% | 66,377 |
| Jun 9, 2026 | 26.42 | 26.88 | 26.40 | 26.72 | 26.72 | 0.95% | 19,272 |
| Jun 8, 2026 | 26.48 | 26.56 | 26.43 | 26.47 | 26.47 | -0.40% | 12,025 |
| Jun 5, 2026 | 26.55 | 26.91 | 26.49 | 26.57 | 26.57 | 1.92% | 8,232 |
| Jun 4, 2026 | 26.63 | 26.63 | 26.06 | 26.07 | 26.07 | -0.18% | 15,598 |
| Jun 3, 2026 | 26.00 | 26.25 | 26.00 | 26.12 | 26.12 | 0.91% | 21,529 |
| Jun 2, 2026 | 25.92 | 25.97 | 25.73 | 25.88 | 25.88 | -0.16% | 309,359 |
| Jun 1, 2026 | 26.18 | 26.18 | 25.81 | 25.92 | 25.92 | -1.36% | 27,632 |
| May 29, 2026 | 26.52 | 26.52 | 26.25 | 26.28 | 26.28 | -1.95% | 24,070 |
| May 28, 2026 | 26.94 | 26.97 | 26.79 | 26.80 | 26.80 | -0.70% | 15,447 |
| May 27, 2026 | 27.02 | 27.10 | 26.99 | 26.99 | 26.99 | 0.97% | 22,286 |
| May 26, 2026 | 27.15 | 27.15 | 26.68 | 26.73 | 26.73 | -1.69% | 17,958 |
| May 22, 2026 | 27.25 | 27.25 | 27.07 | 27.19 | 27.19 | -0.07% | 13,477 |
| May 21, 2026 | 27.26 | 27.26 | 26.97 | 27.21 | 27.21 | -1.66% | 21,392 |
| May 20, 2026 | 27.86 | 27.86 | 27.58 | 27.67 | 27.67 | -0.93% | 34,999 |
| May 19, 2026 | 27.92 | 28.02 | 27.84 | 27.93 | 27.93 | 0.51% | 13,886 |
| May 18, 2026 | 27.41 | 27.81 | 27.41 | 27.79 | 27.79 | 1.41% | 21,624 |
| May 15, 2026 | 27.70 | 27.70 | 27.40 | 27.40 | 27.40 | -0.32% | 25,720 |
| May 14, 2026 | 27.51 | 27.56 | 27.47 | 27.49 | 27.49 | 0.35% | 10,822 |
| May 13, 2026 | 27.11 | 27.58 | 27.11 | 27.39 | 27.39 | 0.22% | 21,672 |
| May 12, 2026 | 26.86 | 27.45 | 26.86 | 27.33 | 27.33 | 1.72% | 16,960 |
| May 11, 2026 | 26.87 | 26.88 | 26.70 | 26.87 | 26.87 | -0.73% | 13,635 |
| May 8, 2026 | 27.16 | 27.24 | 27.07 | 27.07 | 27.07 | -0.31% | 23,068 |
| May 7, 2026 | 26.95 | 27.24 | 26.81 | 27.15 | 27.15 | 0.07% | 25,822 |
| May 6, 2026 | 27.19 | 27.20 | 27.00 | 27.13 | 27.13 | 0.15% | 31,259 |
| May 5, 2026 | 26.94 | 27.19 | 26.94 | 27.09 | 27.09 | 0.69% | 15,424 |
| May 4, 2026 | 26.91 | 27.10 | 26.84 | 26.90 | 26.90 | -0.94% | 12,119 |
| May 1, 2026 | 27.33 | 27.39 | 27.01 | 27.16 | 27.16 | 0.02% | 42,905 |
| Apr 30, 2026 | 26.77 | 27.22 | 26.77 | 27.16 | 27.16 | 1.82% | 17,553 |
| Apr 29, 2026 | 26.62 | 26.76 | 26.55 | 26.67 | 26.67 | -0.26% | 28,110 |
| Apr 28, 2026 | 26.94 | 26.94 | 26.66 | 26.74 | 26.74 | 0.87% | 16,773 |
| Apr 27, 2026 | 26.77 | 26.77 | 26.51 | 26.51 | 26.51 | -1.16% | 28,416 |
| Apr 24, 2026 | 26.86 | 26.87 | 26.70 | 26.82 | 26.82 | -0.41% | 20,137 |
| Apr 23, 2026 | 26.75 | 26.96 | 26.72 | 26.93 | 26.93 | 1.80% | 12,900 |
| Apr 22, 2026 | 26.51 | 26.51 | 26.37 | 26.46 | 26.46 | 0.78% | 19,686 |
| Apr 21, 2026 | 26.32 | 26.38 | 26.25 | 26.25 | 26.25 | -0.49% | 15,406 |
| 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 | 0.44% | 25,367 |
| Apr 15, 2026 | 26.00 | 26.11 | 25.87 | 26.03 | 26.03 | -0.59% | 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 | -0.92% | 22,178 |
| Apr 10, 2026 | 26.87 | 26.87 | 26.45 | 26.47 | 26.46 | -1.48% | 11,435 |
| Apr 9, 2026 | 26.68 | 26.94 | 26.68 | 26.86 | 26.86 | 1.02% | 21,806 |