Global X PureCap MSCI Information Technology ETF (GXPT)
NYSEARCA: GXPT · Real-Time Price · USD
28.68
+0.06 (0.21%)
Apr 20, 2026, 4:00 PM EDT - Market closed
GXPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 28.59 | 28.71 | 28.40 | 28.68 | 28.68 | 0.21% | 52,520 |
| Apr 17, 2026 | 28.50 | 28.68 | 28.48 | 28.62 | 28.62 | 1.63% | 103,437 |
| Apr 16, 2026 | 28.08 | 28.19 | 27.91 | 28.16 | 28.16 | 0.72% | 68,666 |
| Apr 15, 2026 | 27.47 | 27.96 | 27.47 | 27.96 | 27.96 | 2.27% | 57,264 |
| Apr 14, 2026 | 27.11 | 27.34 | 27.04 | 27.34 | 27.34 | 1.56% | 48,632 |
| Apr 13, 2026 | 26.36 | 26.92 | 26.36 | 26.92 | 26.92 | 1.89% | 32,208 |
| Apr 10, 2026 | 26.41 | 26.61 | 26.37 | 26.42 | 26.42 | 0.69% | 53,047 |
| Apr 9, 2026 | 26.02 | 26.25 | 26.00 | 26.24 | 26.24 | 0.38% | 42,461 |
| Apr 8, 2026 | 26.42 | 26.42 | 26.01 | 26.14 | 26.14 | 2.39% | 138,091 |
| Apr 7, 2026 | 25.29 | 25.53 | 24.87 | 25.53 | 25.53 | 0.65% | 172,472 |
| Apr 6, 2026 | 25.27 | 25.43 | 25.23 | 25.37 | 25.37 | 0.42% | 58,659 |
| Apr 2, 2026 | 24.73 | 25.26 | 24.73 | 25.26 | 25.26 | 0.76% | 76,440 |
| Apr 1, 2026 | 25.09 | 25.23 | 24.98 | 25.07 | 25.07 | 1.01% | 72,798 |
| Mar 31, 2026 | 24.13 | 24.85 | 24.13 | 24.82 | 24.82 | 4.32% | 77,353 |
| Mar 30, 2026 | 24.25 | 24.25 | 23.64 | 23.79 | 23.79 | -1.44% | 3,063,652 |
| 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 |