Global X PureCap MSCI Information Technology ETF (GXPT)
NYSEARCA: GXPT · Real-Time Price · USD
25.72
-0.32 (-1.23%)
Mar 3, 2026, 4:00 PM EST - Market closed
GXPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 27.12 | 27.12 | 26.85 | 27.08 | 27.08 | -1.42% | 514,068 |
| Jan 13, 2026 | 27.41 | 27.60 | 27.32 | 27.47 | 27.47 | -0.15% | 19,583 |
| Jan 12, 2026 | 27.41 | 27.58 | 27.41 | 27.51 | 27.51 | 0.41% | 42,300 |
| Jan 9, 2026 | 27.26 | 27.43 | 27.26 | 27.40 | 27.40 | 0.89% | 4,207 |
| Jan 8, 2026 | 27.17 | 27.17 | 27.01 | 27.15 | 27.15 | -1.48% | 684,404 |
| Jan 7, 2026 | 27.67 | 27.73 | 27.56 | 27.56 | 27.56 | 0.01% | 6,183 |
| Jan 6, 2026 | 27.47 | 27.57 | 27.47 | 27.56 | 27.56 | 0.76% | 10,675 |
| Jan 5, 2026 | 27.61 | 27.61 | 27.31 | 27.35 | 27.35 | -0.12% | 7,799 |
| Jan 2, 2026 | 27.44 | 27.44 | 27.32 | 27.39 | 27.38 | -0.12% | 96,927 |
| Dec 31, 2025 | 27.57 | 27.59 | 27.42 | 27.42 | 27.42 | -0.84% | 21,660 |
| Dec 30, 2025 | 27.71 | 27.97 | 27.65 | 27.65 | 27.65 | -0.29% | 10,206 |
| Dec 29, 2025 | 27.67 | 27.74 | 27.64 | 27.73 | 27.69 | -0.47% | 3,021 |
| Dec 26, 2025 | 27.94 | 27.95 | 27.86 | 27.86 | 27.82 | 0.14% | 3,199 |
| Dec 24, 2025 | 27.73 | 27.82 | 27.72 | 27.82 | 27.78 | 0.22% | 5,079 |
| Dec 23, 2025 | 27.47 | 27.80 | 27.46 | 27.76 | 27.72 | 0.87% | 7,887 |
| Dec 22, 2025 | 27.52 | 27.52 | 27.49 | 27.52 | 27.48 | 0.40% | 3,933 |
| Dec 19, 2025 | 27.32 | 27.41 | 27.29 | 27.41 | 27.37 | 2.19% | 6,753 |
| Dec 18, 2025 | 26.87 | 26.94 | 26.66 | 26.82 | 26.79 | 1.14% | 8,183 |