Global X PureCap MSCI Information Technology ETF (GXPT)

GXPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	26.95	26.96	26.51	26.52	26.48	-1.89%	253,051
Dec 16, 2025	26.95	27.13	26.86	27.03	26.99	0.09%	139,934
Dec 15, 2025	27.14	27.14	26.98	27.01	26.97	-0.91%	237,428
Dec 12, 2025	27.84	27.84	27.19	27.25	27.22	-2.98%	135,530
Dec 11, 2025	27.81	28.10	27.81	28.09	28.05	-0.53%	1,945
Dec 10, 2025	28.08	28.24	28.03	28.24	28.20	0.21%	10,191
Dec 9, 2025	28.09	28.22	28.09	28.18	28.14	0.18%	3,382
Dec 8, 2025	28.00	28.23	28.00	28.13	28.09	0.89%	5,821
Dec 5, 2025	27.80	27.91	27.80	27.88	27.85	0.48%	6,081
Dec 4, 2025	27.72	27.80	27.63	27.75	27.71	0.24%	7,052
Dec 3, 2025	27.61	27.75	27.53	27.68	27.65	-0.29%	7,493
Dec 2, 2025	27.79	27.92	27.64	27.76	27.73	0.92%	2,461
Dec 1, 2025	27.15	27.58	27.15	27.51	27.47	0.04%	19,541
Nov 28, 2025	27.44	27.51	27.37	27.50	27.46	0.46%	10,922
Nov 26, 2025	27.12	27.45	27.12	27.38	27.34	1.28%	20,333
Nov 25, 2025	26.78	27.05	26.50	27.03	26.99	-0.11%	12,189
Nov 24, 2025	26.47	27.06	26.47	27.06	27.02	2.69%	28,809
Nov 21, 2025	26.33	26.72	25.93	26.35	26.31	-0.19%	1,283,010
Nov 20, 2025	27.69	27.86	26.33	26.40	26.36	-2.48%	680,531
Nov 19, 2025	26.82	27.30	26.82	27.07	27.03	0.71%	43,009
Nov 18, 2025	26.97	27.18	26.63	26.88	26.84	-1.37%	302,060
Nov 17, 2025	27.46	27.66	27.09	27.25	27.22	-1.69%	216,093
Nov 14, 2025	27.07	27.90	26.98	27.72	27.68	0.69%	19,543
Nov 13, 2025	28.01	28.01	27.38	27.53	27.49	-2.32%	170,224
Nov 12, 2025	28.24	28.24	28.01	28.19	28.15	0.09%	14,310
Nov 11, 2025	28.16	28.19	27.93	28.16	28.12	-0.64%	13,261
Nov 10, 2025	28.16	28.37	27.98	28.34	28.30	2.62%	22,460
Nov 7, 2025	27.36	27.62	27.01	27.62	27.58	-0.29%	275,184

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.