Global X PureCap MSCI Information Technology ETF (GXPT)
NYSEARCA: GXPT · Real-Time Price · USD
24.14
-0.56 (-2.27%)
Mar 27, 2026, 4:00 PM EDT - Market closed
GXPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.49 | 24.53 | 24.10 | 24.14 | 24.14 | -2.27% | 5,322,496 |
| Mar 26, 2026 | 25.04 | 25.19 | 24.67 | 24.70 | 24.70 | -2.56% | 2,797,077 |
| Mar 25, 2026 | 25.50 | 25.55 | 25.30 | 25.35 | 25.35 | 0.62% | 59,037 |
| Mar 24, 2026 | 25.24 | 25.33 | 25.07 | 25.20 | 25.20 | -1.00% | 224,700 |
| Mar 23, 2026 | 25.43 | 25.72 | 25.28 | 25.45 | 25.45 | 1.64% | 259,943 |
| Mar 20, 2026 | 25.42 | 25.42 | 24.85 | 25.04 | 25.04 | -2.11% | 2,713,005 |
| Mar 19, 2026 | 25.17 | 25.68 | 25.17 | 25.58 | 25.58 | 0.16% | 176,302 |
| Mar 18, 2026 | 25.87 | 25.92 | 25.54 | 25.54 | 25.54 | -1.24% | 79,759 |
| Mar 17, 2026 | 25.89 | 26.02 | 25.80 | 25.86 | 25.86 | 0.08% | 81,666 |
| Mar 16, 2026 | 25.77 | 26.05 | 25.77 | 25.84 | 25.84 | 1.37% | 65,261 |
| Mar 13, 2026 | 25.98 | 26.09 | 25.43 | 25.49 | 25.49 | -1.35% | 677,699 |
| Mar 12, 2026 | 25.94 | 25.98 | 25.77 | 25.84 | 25.84 | -1.64% | 110,211 |
| Mar 11, 2026 | 26.33 | 26.41 | 26.08 | 26.27 | 26.27 | 0.50% | 36,918 |
| Mar 10, 2026 | 26.11 | 26.39 | 26.06 | 26.14 | 26.14 | -0.11% | 58,694 |
| Mar 9, 2026 | 25.40 | 26.17 | 25.38 | 26.17 | 26.17 | 1.91% | 55,544 |
| Mar 6, 2026 | 25.79 | 26.07 | 25.60 | 25.68 | 25.68 | -1.72% | 75,847 |
| Mar 5, 2026 | 26.05 | 26.25 | 25.76 | 26.13 | 26.13 | 0.24% | 87,647 |
| Mar 4, 2026 | 25.82 | 26.21 | 25.80 | 26.07 | 26.07 | 1.35% | 65,263 |
| Mar 3, 2026 | 25.49 | 25.77 | 25.29 | 25.72 | 25.72 | -1.23% | 792,004 |
| Mar 2, 2026 | 25.47 | 26.08 | 25.46 | 26.04 | 26.04 | 1.13% | 58,383 |
| Feb 27, 2026 | 25.88 | 26.01 | 25.72 | 25.75 | 25.75 | -2.24% | 797,319 |
| Feb 26, 2026 | 26.61 | 26.61 | 26.09 | 26.34 | 26.34 | -1.90% | 59,519 |
| Feb 25, 2026 | 26.49 | 26.90 | 26.49 | 26.85 | 26.85 | 1.86% | 25,709 |
| Feb 24, 2026 | 26.02 | 26.44 | 26.02 | 26.36 | 26.36 | 1.27% | 63,112 |
| Feb 23, 2026 | 26.28 | 26.33 | 25.96 | 26.03 | 26.03 | -1.21% | 104,855 |
| Feb 20, 2026 | 26.26 | 26.43 | 26.23 | 26.35 | 26.35 | 0.46% | 26,605 |
| Feb 19, 2026 | 26.16 | 26.34 | 26.09 | 26.23 | 26.23 | -0.57% | 52,455 |
| Feb 18, 2026 | 26.15 | 26.55 | 26.15 | 26.38 | 26.38 | 0.88% | 81,624 |
| Feb 17, 2026 | 25.85 | 26.28 | 25.64 | 26.15 | 26.15 | 0.58% | 213,460 |
| Feb 13, 2026 | 26.00 | 26.22 | 25.93 | 26.00 | 26.00 | -0.46% | 25,571 |
| Feb 12, 2026 | 26.89 | 26.89 | 26.05 | 26.12 | 26.12 | -2.65% | 284,991 |
| Feb 11, 2026 | 27.01 | 27.01 | 26.74 | 26.83 | 26.83 | 0.04% | 18,068 |
| Feb 10, 2026 | 26.85 | 27.02 | 26.77 | 26.82 | 26.82 | -0.45% | 16,027 |
| Feb 9, 2026 | 26.47 | 27.00 | 26.47 | 26.94 | 26.94 | 1.62% | 82,536 |
| Feb 6, 2026 | 25.76 | 26.52 | 25.76 | 26.51 | 26.51 | 4.44% | 60,961 |
| Feb 5, 2026 | 25.71 | 25.88 | 25.34 | 25.38 | 25.38 | -1.94% | 643,033 |
| Feb 4, 2026 | 26.27 | 26.27 | 25.50 | 25.89 | 25.88 | -1.82% | 2,099,321 |
| Feb 3, 2026 | 26.86 | 26.87 | 26.07 | 26.37 | 26.37 | -2.28% | 1,110,739 |
| Feb 2, 2026 | 27.06 | 27.13 | 26.93 | 26.98 | 26.98 | 0.59% | 22,570 |
| Jan 30, 2026 | 27.09 | 27.09 | 26.72 | 26.82 | 26.82 | -1.57% | 7,211 |
| Jan 29, 2026 | 27.42 | 27.42 | 26.69 | 27.25 | 27.25 | -1.87% | 269,271 |
| Jan 28, 2026 | 27.81 | 27.81 | 27.62 | 27.77 | 27.77 | 0.62% | 9,181 |
| Jan 27, 2026 | 27.63 | 27.71 | 27.60 | 27.60 | 27.60 | 1.32% | 9,225 |
| Jan 26, 2026 | 27.08 | 27.32 | 27.08 | 27.24 | 27.24 | 0.98% | 58,033 |
| Jan 23, 2026 | 26.84 | 27.08 | 26.84 | 26.98 | 26.98 | 0.51% | 8,351 |
| Jan 22, 2026 | 26.93 | 26.93 | 26.79 | 26.84 | 26.84 | 0.72% | 14,678 |
| Jan 21, 2026 | 26.50 | 26.83 | 26.35 | 26.65 | 26.65 | 0.86% | 27,354 |
| Jan 20, 2026 | 26.67 | 26.79 | 26.36 | 26.42 | 26.42 | -3.01% | 1,475,627 |
| Jan 16, 2026 | 27.39 | 27.39 | 27.23 | 27.24 | 27.24 | 0.15% | 15,829 |
| Jan 15, 2026 | 27.49 | 27.49 | 27.20 | 27.20 | 27.20 | 0.44% | 19,941 |