Skip to main content
logo
Global X PureCap MSCI Information Technology ETF (GXPT)
NYSEARCA: GXPT · Real-Time Price · USD
31.86
+0.30 (0.95%)
At close: May 11, 2026, 4:00 PM EDT
31.86
0.00 (0.00%)
After-hours: May 11, 2026, 8:00 PM EDT

GXPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202631.5431.9531.5431.8631.860.95%34,834
May 8, 202631.2931.5631.2931.5631.562.10%38,982
May 7, 202630.8731.1530.7330.9130.910.65%35,069
May 6, 202630.4230.7530.4230.7130.712.57%38,052
May 5, 202629.7730.0229.6629.9429.941.46%33,888
May 4, 202629.6529.6529.3629.5129.51-0.14%43,331
May 1, 202629.3929.7129.3929.5529.551.48%30,155
Apr 30, 202628.9029.3228.7429.1229.12-0.85%53,857
Apr 29, 202629.1729.3729.1129.3729.370.48%20,623
Apr 28, 202629.2229.2929.0129.2329.23-1.33%63,584
Apr 27, 202629.4529.6329.2729.6329.630.29%42,819
Apr 24, 202629.1529.5729.1029.5429.542.39%36,897
Apr 23, 202629.0929.1828.5728.8528.85-1.43%60,389
Apr 22, 202628.8129.2728.8129.2729.272.38%20,074
Apr 21, 202628.7328.8328.5628.5928.59-0.31%51,098
Apr 20, 202628.5928.7128.4028.6828.680.21%52,520
Apr 17, 202628.5028.6828.4828.6228.621.63%103,437
Apr 16, 202628.0828.1927.9128.1628.160.72%68,666
Apr 15, 202627.4727.9627.4727.9627.962.27%57,264
Apr 14, 202627.1127.3427.0427.3427.341.56%48,632
Apr 13, 202626.3626.9226.3626.9226.921.89%32,208
Apr 10, 202626.4126.6126.3726.4226.420.69%53,047
Apr 9, 202626.0226.2526.0026.2426.240.38%42,461
Apr 8, 202626.4226.4226.0126.1426.142.39%138,091
Apr 7, 202625.2925.5324.8725.5325.530.65%172,472
Apr 6, 202625.2725.4325.2325.3725.370.42%58,659
Apr 2, 202624.7325.2624.7325.2625.260.76%76,440
Apr 1, 202625.0925.2324.9825.0725.071.01%72,798
Mar 31, 202624.1324.8524.1324.8224.824.32%77,353
Mar 30, 202624.2524.2523.6423.7923.79-1.44%3,063,652
Mar 27, 202624.4924.5324.1024.1424.14-2.27%5,322,496
Mar 26, 202625.0425.1924.6724.7024.70-2.56%2,797,077
Mar 25, 202625.5025.5525.3025.3525.350.62%59,037
Mar 24, 202625.2425.3325.0725.2025.20-1.00%224,700
Mar 23, 202625.4325.7225.2825.4525.451.64%259,943
Mar 20, 202625.4225.4224.8525.0425.04-2.11%2,713,005
Mar 19, 202625.1725.6825.1725.5825.580.16%176,302
Mar 18, 202625.8725.9225.5425.5425.54-1.24%79,759
Mar 17, 202625.8926.0225.8025.8625.860.08%81,666
Mar 16, 202625.7726.0525.7725.8425.841.37%65,261
Mar 13, 202625.9826.0925.4325.4925.49-1.35%677,699
Mar 12, 202625.9425.9825.7725.8425.84-1.64%110,211
Mar 11, 202626.3326.4126.0826.2726.270.50%36,918
Mar 10, 202626.1126.3926.0626.1426.14-0.11%58,694
Mar 9, 202625.4026.1725.3826.1726.171.91%55,544
Mar 6, 202625.7926.0725.6025.6825.68-1.72%75,847
Mar 5, 202626.0526.2525.7626.1326.130.24%87,647
Mar 4, 202625.8226.2125.8026.0726.071.35%65,263
Mar 3, 202625.4925.7725.2925.7225.72-1.23%792,004
Mar 2, 202625.4726.0825.4626.0426.041.13%58,383