Global X PureCap MSCI Information Technology ETF (GXPT)

NYSEARCA: GXPT · Real-Time Price · USD

32.57

+0.39 (1.21%)

At close: Jul 14, 2026, 4:00 PM EDT

32.57

0.00 (0.00%)

After-hours: Jul 14, 2026, 8:00 PM EDT

GXPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	32.45	32.67	32.21	32.57	32.57	1.21%	32,683
Jul 13, 2026	32.40	32.51	32.04	32.18	32.18	-1.89%	101,369
Jul 10, 2026	32.54	32.83	32.51	32.80	32.80	0.52%	32,750
Jul 9, 2026	32.50	32.72	32.35	32.63	32.63	1.59%	60,880
Jul 8, 2026	31.54	32.13	31.43	32.12	32.12	1.55%	56,109
Jul 7, 2026	31.77	31.92	31.35	31.63	31.63	-1.62%	94,766
Jul 6, 2026	31.92	32.43	31.92	32.15	32.15	1.16%	63,112
Jul 2, 2026	32.05	32.55	31.46	31.78	31.78	-1.24%	122,542
Jul 1, 2026	32.18	32.43	32.08	32.18	32.18	-1.71%	37,813
Jun 30, 2026	31.96	32.79	31.96	32.74	32.74	2.67%	35,656
Jun 29, 2026	31.50	31.99	31.00	31.89	31.89	1.93%	40,492
Jun 26, 2026	31.25	31.56	31.14	31.32	31.29	-1.17%	262,925
Jun 25, 2026	32.48	32.48	31.26	31.69	31.66	-0.38%	54,985
Jun 24, 2026	32.04	32.19	31.48	31.81	31.78	-0.72%	285,178
Jun 23, 2026	32.05	32.47	32.04	32.04	32.01	-3.44%	273,250
Jun 22, 2026	33.32	33.58	33.08	33.18	33.14	-0.12%	23,831
Jun 18, 2026	32.85	33.22	32.85	33.22	33.18	2.85%	17,170
Jun 17, 2026	32.84	32.95	32.27	32.30	32.27	-0.77%	61,195
Jun 16, 2026	33.24	33.24	32.55	32.55	32.52	-2.31%	53,592
Jun 15, 2026	33.10	33.34	33.06	33.32	33.28	3.41%	53,156
Jun 12, 2026	31.85	32.37	31.85	32.22	32.19	0.34%	16,769
Jun 11, 2026	31.37	32.15	31.22	32.11	32.08	2.85%	25,768
Jun 10, 2026	31.85	31.90	31.22	31.22	31.19	-1.82%	91,730
Jun 9, 2026	32.82	32.82	30.73	31.80	31.77	-2.39%	1,325,314
Jun 8, 2026	32.73	32.99	32.48	32.58	32.55	1.40%	58,306
Jun 5, 2026	33.41	33.48	32.02	32.13	32.10	-5.67%	851,889
Jun 4, 2026	33.81	34.90	33.54	34.06	34.02	-1.39%	54,161
Jun 3, 2026	35.07	35.07	34.51	34.54	34.50	-1.60%	105,745
Jun 2, 2026	34.84	35.10	34.84	35.10	35.06	1.21%	39,925
Jun 1, 2026	34.17	34.75	34.09	34.68	34.64	2.51%	34,342
May 29, 2026	33.75	33.83	33.59	33.83	33.79	1.90%	28,944
May 28, 2026	32.72	33.26	32.72	33.20	33.16	1.47%	21,345
May 27, 2026	32.97	32.97	32.52	32.72	32.69	-0.45%	42,190
May 26, 2026	32.76	33.04	32.68	32.87	32.83	1.60%	27,318
May 22, 2026	32.39	32.54	32.26	32.35	32.32	0.65%	72,528
May 21, 2026	31.86	32.17	31.82	32.14	32.11	0.28%	20,526
May 20, 2026	31.64	32.05	31.64	32.05	32.02	1.97%	64,904
May 19, 2026	31.45	31.74	31.26	31.43	31.40	-0.60%	50,214
May 18, 2026	31.71	31.71	31.28	31.62	31.59	-1.16%	244,234
May 15, 2026	32.02	32.36	31.75	31.99	31.96	-1.57%	58,960
May 14, 2026	32.08	32.55	32.08	32.50	32.47	1.44%	16,244
May 13, 2026	31.77	32.04	31.43	32.04	32.01	1.39%	27,749
May 12, 2026	31.58	31.69	31.00	31.60	31.57	-0.82%	75,521
May 11, 2026	31.54	31.95	31.54	31.86	31.83	0.95%	34,836
May 8, 2026	31.29	31.56	31.29	31.56	31.53	2.10%	39,146
May 7, 2026	30.87	31.15	30.73	30.91	30.88	0.65%	35,069
May 6, 2026	30.42	30.75	30.42	30.71	30.68	2.57%	38,052
May 5, 2026	29.77	30.02	29.66	29.94	29.91	1.46%	33,899
May 4, 2026	29.65	29.65	29.36	29.51	29.48	-0.14%	43,337
May 1, 2026	29.39	29.71	29.39	29.55	29.52	1.48%	30,155