Global X PureCap MSCI Information Technology ETF (GXPT)
NYSEARCA: GXPT · Real-Time Price · USD
27.07
+0.19 (0.71%)
Nov 19, 2025, 4:00 PM EST - Market closed
GXPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 26.82 | 27.30 | 26.82 | 27.07 | 27.07 | 0.71% | 43,009 |
| Nov 18, 2025 | 26.97 | 27.18 | 26.63 | 26.88 | 26.88 | -1.37% | 302,060 |
| Nov 17, 2025 | 27.46 | 27.66 | 27.09 | 27.25 | 27.25 | -1.69% | 216,093 |
| Nov 14, 2025 | 27.07 | 27.90 | 26.98 | 27.72 | 27.72 | 0.69% | 19,543 |
| Nov 13, 2025 | 28.01 | 28.01 | 27.38 | 27.53 | 27.53 | -2.32% | 170,224 |
| Nov 12, 2025 | 28.24 | 28.24 | 28.01 | 28.19 | 28.19 | 0.09% | 14,310 |
| Nov 11, 2025 | 28.16 | 28.19 | 27.93 | 28.16 | 28.16 | -0.64% | 13,261 |
| Nov 10, 2025 | 28.16 | 28.37 | 27.98 | 28.34 | 28.34 | 2.62% | 22,460 |
| Nov 7, 2025 | 27.36 | 27.62 | 27.01 | 27.62 | 27.62 | -0.29% | 275,184 |
| Nov 6, 2025 | 28.15 | 28.17 | 27.62 | 27.70 | 27.70 | -1.93% | 213,404 |
| Nov 5, 2025 | 28.30 | 28.53 | 28.15 | 28.24 | 28.24 | -0.07% | 8,124 |
| Nov 4, 2025 | 28.49 | 28.62 | 28.26 | 28.26 | 28.26 | -2.55% | 210,732 |
| Nov 3, 2025 | 29.19 | 29.23 | 28.91 | 29.00 | 29.00 | 0.52% | 22,066 |
| Oct 31, 2025 | 29.26 | 29.27 | 28.75 | 28.85 | 28.85 | -0.31% | 89,933 |
| Oct 30, 2025 | 29.16 | 29.16 | 28.85 | 28.94 | 28.94 | -1.30% | 105,330 |
| Oct 29, 2025 | 29.26 | 29.43 | 29.08 | 29.32 | 29.32 | 0.96% | 85,134 |
| Oct 28, 2025 | 28.83 | 29.11 | 28.69 | 29.04 | 29.04 | 1.61% | 48,448 |
| Oct 27, 2025 | 28.45 | 28.58 | 28.36 | 28.58 | 28.58 | 2.14% | 63,712 |
| Oct 24, 2025 | 27.88 | 28.05 | 27.88 | 27.98 | 27.98 | 1.55% | 49,271 |
| Oct 23, 2025 | 27.30 | 27.62 | 27.30 | 27.55 | 27.55 | 0.86% | 30,214 |
| Oct 22, 2025 | 27.48 | 27.56 | 26.98 | 27.32 | 27.32 | -0.87% | 135,675 |
| Oct 21, 2025 | 27.52 | 27.62 | 27.42 | 27.56 | 27.56 | -0.07% | 56,022 |
| Oct 20, 2025 | 27.46 | 27.67 | 27.44 | 27.58 | 27.58 | 1.29% | 24,577 |
| Oct 17, 2025 | 27.03 | 27.30 | 26.95 | 27.23 | 27.23 | 0.33% | 57,838 |
| Oct 16, 2025 | 27.23 | 27.42 | 26.95 | 27.14 | 27.14 | 0.21% | 99,230 |
| Oct 15, 2025 | 27.22 | 27.36 | 26.95 | 27.08 | 27.08 | 0.67% | 116,964 |
| Oct 14, 2025 | 27.03 | 27.18 | 26.77 | 26.91 | 26.90 | -1.73% | 131,555 |
| Oct 13, 2025 | 27.39 | 27.46 | 27.19 | 27.38 | 27.38 | 2.53% | 57,169 |
| Oct 10, 2025 | 27.84 | 27.91 | 26.70 | 26.70 | 26.70 | -3.98% | 372,163 |
| Oct 9, 2025 | 27.91 | 27.91 | 27.71 | 27.81 | 27.81 | -0.09% | 117,146 |
| Oct 8, 2025 | 27.66 | 27.84 | 27.65 | 27.83 | 27.83 | 1.58% | 109,963 |
| Oct 7, 2025 | 27.65 | 27.69 | 27.29 | 27.40 | 27.40 | -0.63% | 70,444 |
| Oct 6, 2025 | 27.65 | 27.68 | 27.55 | 27.58 | 27.57 | 0.68% | 53,743 |
| Oct 3, 2025 | 27.55 | 27.60 | 27.35 | 27.39 | 27.39 | -0.36% | 28,910 |
| Oct 2, 2025 | 27.43 | 27.55 | 27.42 | 27.49 | 27.49 | 0.48% | 70,493 |
| Oct 1, 2025 | 27.02 | 27.36 | 27.02 | 27.36 | 27.36 | 0.76% | 64,912 |
| Sep 30, 2025 | 26.93 | 27.15 | 26.93 | 27.15 | 27.15 | 0.90% | 49,705 |
| Sep 29, 2025 | 27.08 | 27.08 | 26.91 | 26.91 | 26.91 | 0.46% | 53,523 |
| Sep 26, 2025 | 26.77 | 26.81 | 26.63 | 26.79 | 26.79 | 0.30% | 157,278 |
| Sep 25, 2025 | 26.52 | 26.76 | 26.52 | 26.71 | 26.71 | -0.08% | 56,763 |
| Sep 24, 2025 | 26.81 | 26.83 | 26.60 | 26.73 | 26.73 | -0.42% | 88,496 |
| Sep 23, 2025 | 27.03 | 27.06 | 26.79 | 26.84 | 26.84 | -1.27% | 53,471 |
| Sep 22, 2025 | 26.72 | 27.20 | 26.72 | 27.19 | 27.19 | 1.77% | 108,264 |
| Sep 19, 2025 | 26.53 | 26.71 | 26.49 | 26.71 | 26.71 | 1.12% | 48,222 |
| Sep 18, 2025 | 26.26 | 26.45 | 26.26 | 26.42 | 26.42 | 1.55% | 39,926 |
| Sep 17, 2025 | 26.07 | 26.07 | 25.82 | 26.01 | 26.01 | -0.77% | 33,623 |
| Sep 16, 2025 | 26.28 | 26.28 | 26.21 | 26.22 | 26.22 | -0.33% | 89,394 |
| Sep 15, 2025 | 26.13 | 26.32 | 26.13 | 26.30 | 26.30 | 0.65% | 36,443 |
| Sep 12, 2025 | 26.08 | 26.20 | 26.06 | 26.13 | 26.13 | 0.41% | 85,469 |
| Sep 11, 2025 | 26.04 | 26.11 | 25.99 | 26.03 | 26.03 | 0.18% | 50,196 |