Global X PureCap MSCI Communication Services ETF (GXPC)
NYSEARCA: GXPC · Real-Time Price · USD
29.09
-0.35 (-1.19%)
Mar 6, 2026, 4:00 PM EST - Market closed
GXPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.00 | 29.16 | 28.89 | 29.09 | 29.09 | -1.19% | 61,622 |
| Mar 5, 2026 | 29.47 | 29.50 | 29.13 | 29.44 | 29.44 | -0.67% | 61,224 |
| Mar 4, 2026 | 29.39 | 29.70 | 29.36 | 29.64 | 29.64 | 0.65% | 33,351 |
| Mar 3, 2026 | 28.90 | 29.45 | 28.80 | 29.45 | 29.45 | -0.20% | 122,105 |
| Mar 2, 2026 | 29.37 | 29.60 | 29.37 | 29.51 | 29.51 | -0.84% | 26,468 |
| Feb 27, 2026 | 29.22 | 29.76 | 29.22 | 29.76 | 29.76 | 1.54% | 29,767 |
| Feb 26, 2026 | 29.29 | 29.38 | 29.02 | 29.31 | 29.31 | -0.60% | 33,648 |
| Feb 25, 2026 | 29.39 | 29.49 | 29.30 | 29.49 | 29.49 | 1.08% | 37,404 |
| Feb 24, 2026 | 29.09 | 29.25 | 28.86 | 29.17 | 29.17 | 0.28% | 100,093 |
| Feb 23, 2026 | 29.66 | 29.68 | 29.05 | 29.09 | 29.09 | -1.62% | 170,219 |
| Feb 20, 2026 | 28.84 | 29.64 | 28.84 | 29.57 | 29.57 | 2.66% | 54,827 |
| Feb 19, 2026 | 28.86 | 28.95 | 28.71 | 28.81 | 28.81 | -0.05% | 25,465 |
| Feb 18, 2026 | 28.66 | 29.00 | 28.66 | 28.82 | 28.82 | 0.35% | 72,156 |
| Feb 17, 2026 | 28.67 | 28.82 | 28.32 | 28.72 | 28.72 | -0.62% | 812,371 |
| Feb 13, 2026 | 29.01 | 29.11 | 28.70 | 28.90 | 28.90 | -0.58% | 102,269 |
| Feb 12, 2026 | 29.57 | 29.58 | 29.01 | 29.07 | 29.07 | -1.69% | 140,005 |
| Feb 11, 2026 | 30.04 | 30.04 | 29.41 | 29.57 | 29.57 | -1.33% | 29,399 |
| Feb 10, 2026 | 30.10 | 30.17 | 29.81 | 29.97 | 29.97 | -0.91% | 137,327 |
| Feb 9, 2026 | 29.68 | 30.41 | 29.68 | 30.24 | 30.24 | 0.91% | 45,797 |
| Feb 6, 2026 | 30.13 | 30.15 | 29.63 | 29.97 | 29.97 | -1.41% | 76,875 |
| Feb 5, 2026 | 29.50 | 30.51 | 29.50 | 30.40 | 30.40 | -0.23% | 103,605 |
| Feb 4, 2026 | 31.00 | 31.11 | 30.35 | 30.47 | 30.47 | -1.74% | 57,856 |
| Feb 3, 2026 | 31.55 | 31.55 | 30.84 | 31.01 | 31.01 | -1.46% | 35,254 |
| Feb 2, 2026 | 31.29 | 31.58 | 31.19 | 31.47 | 31.47 | 0.32% | 40,752 |
| Jan 30, 2026 | 31.20 | 31.40 | 31.20 | 31.37 | 31.37 | -0.16% | 37,601 |
| Jan 29, 2026 | 31.46 | 31.52 | 29.19 | 31.42 | 31.42 | 2.58% | 58,628 |
| Jan 28, 2026 | 30.71 | 30.71 | 30.39 | 30.63 | 30.63 | 0.10% | 32,801 |
| Jan 27, 2026 | 30.68 | 30.98 | 30.44 | 30.60 | 30.60 | 0.07% | 170,538 |
| Jan 26, 2026 | 30.24 | 30.74 | 30.24 | 30.58 | 30.58 | 1.29% | 59,071 |
| Jan 23, 2026 | 30.19 | 30.32 | 30.15 | 30.19 | 30.19 | 0.13% | 47,686 |
| Jan 22, 2026 | 30.17 | 30.21 | 29.98 | 30.15 | 30.15 | 1.52% | 39,346 |
| Jan 21, 2026 | 29.18 | 31.22 | 29.04 | 29.70 | 29.70 | 1.48% | 128,287 |
| Jan 20, 2026 | 29.35 | 29.68 | 29.20 | 29.27 | 29.27 | -2.15% | 99,678 |
| Jan 16, 2026 | 30.21 | 30.21 | 29.90 | 29.91 | 29.91 | -0.76% | 30,823 |
| Jan 15, 2026 | 30.40 | 30.40 | 30.01 | 30.14 | 30.14 | -0.43% | 39,938 |
| Jan 14, 2026 | 30.34 | 30.37 | 30.07 | 30.27 | 30.27 | -0.56% | 45,757 |
| Jan 13, 2026 | 30.44 | 30.69 | 30.29 | 30.44 | 30.44 | 0.22% | 60,558 |
| Jan 12, 2026 | 30.29 | 30.53 | 30.14 | 30.37 | 30.37 | 0.20% | 70,162 |
| Jan 9, 2026 | 30.22 | 30.39 | 30.22 | 30.31 | 30.31 | 0.77% | 35,163 |
| Jan 8, 2026 | 30.23 | 30.23 | 29.85 | 30.08 | 30.08 | 0.57% | 98,521 |
| Jan 7, 2026 | 29.88 | 30.14 | 29.78 | 29.91 | 29.91 | 0.73% | 30,852 |
| Jan 6, 2026 | 29.80 | 29.84 | 29.51 | 29.69 | 29.69 | -0.56% | 31,621 |
| Jan 5, 2026 | 29.79 | 29.92 | 29.69 | 29.86 | 29.86 | 0.71% | 51,490 |
| Jan 2, 2026 | 30.05 | 30.09 | 29.37 | 29.65 | 29.65 | -0.40% | 42,891 |
| Dec 31, 2025 | 29.80 | 29.89 | 29.73 | 29.77 | 29.77 | -0.33% | 23,591 |
| Dec 30, 2025 | 29.90 | 29.94 | 29.79 | 29.87 | 29.87 | 0.24% | 59,316 |
| Dec 29, 2025 | 29.68 | 29.86 | 29.62 | 29.80 | 29.76 | -0.18% | 38,904 |
| Dec 26, 2025 | 29.87 | 30.01 | 29.78 | 29.85 | 29.81 | -0.17% | 48,483 |
| Dec 24, 2025 | 29.77 | 29.90 | 29.76 | 29.90 | 29.86 | 0.29% | 27,244 |
| Dec 23, 2025 | 29.58 | 29.86 | 29.58 | 29.81 | 29.78 | 0.86% | 64,464 |
| Dec 22, 2025 | 29.47 | 29.56 | 29.40 | 29.56 | 29.52 | 0.54% | 22,196 |
| Dec 19, 2025 | 29.17 | 29.45 | 29.17 | 29.40 | 29.36 | 0.48% | 44,384 |
| Dec 18, 2025 | 29.09 | 29.36 | 29.07 | 29.26 | 29.22 | 1.49% | 39,544 |
| Dec 17, 2025 | 29.14 | 29.21 | 28.83 | 28.83 | 28.79 | -1.91% | 65,359 |
| Dec 16, 2025 | 29.21 | 29.50 | 29.08 | 29.39 | 29.35 | 0.17% | 44,209 |
| Dec 15, 2025 | 29.41 | 29.42 | 29.21 | 29.34 | 29.30 | -0.10% | 23,351 |
| Dec 12, 2025 | 29.67 | 29.67 | 29.13 | 29.37 | 29.33 | -0.81% | 42,283 |
| Dec 11, 2025 | 29.71 | 29.79 | 29.43 | 29.61 | 29.57 | -0.80% | 24,151 |
| Dec 10, 2025 | 29.93 | 29.93 | 29.62 | 29.85 | 29.81 | -0.03% | 26,611 |
| Dec 9, 2025 | 29.68 | 29.89 | 29.59 | 29.86 | 29.82 | 0.30% | 11,542 |
| Dec 8, 2025 | 30.44 | 30.44 | 29.69 | 29.77 | 29.73 | -1.85% | 23,318 |
| Dec 5, 2025 | 30.06 | 30.42 | 30.01 | 30.33 | 30.29 | 1.16% | 30,888 |
| Dec 4, 2025 | 30.13 | 30.13 | 29.83 | 29.98 | 29.95 | 0.44% | 19,565 |
| Dec 3, 2025 | 29.76 | 30.03 | 29.75 | 29.85 | 29.81 | -0.01% | 14,030 |
| Dec 2, 2025 | 29.86 | 29.93 | 29.67 | 29.85 | 29.82 | 0.01% | 30,929 |
| Dec 1, 2025 | 29.78 | 29.98 | 29.72 | 29.85 | 29.81 | -0.53% | 147,239 |
| Nov 28, 2025 | 30.08 | 30.18 | 29.86 | 30.01 | 29.97 | 0.44% | 17,033 |
| Nov 26, 2025 | 29.92 | 29.96 | 29.74 | 29.88 | 29.84 | -0.37% | 23,980 |
| Nov 25, 2025 | 30.09 | 30.12 | 29.66 | 29.99 | 29.95 | 1.63% | 29,955 |
| Nov 24, 2025 | 29.00 | 29.54 | 29.00 | 29.51 | 29.47 | 4.13% | 27,908 |
| Nov 21, 2025 | 28.36 | 28.56 | 28.16 | 28.34 | 28.31 | 1.87% | 37,282 |
| Nov 20, 2025 | 28.79 | 28.90 | 27.77 | 27.82 | 27.79 | -1.13% | 48,076 |
| Nov 19, 2025 | 28.06 | 28.77 | 28.01 | 28.14 | 28.10 | 0.67% | 50,213 |
| Nov 18, 2025 | 27.74 | 28.15 | 27.50 | 27.95 | 27.92 | 0.37% | 83,605 |
| Nov 17, 2025 | 28.01 | 28.41 | 27.80 | 27.85 | 27.82 | 1.05% | 29,414 |
| Nov 14, 2025 | 27.35 | 27.75 | 27.35 | 27.56 | 27.53 | -0.97% | 30,887 |
| Nov 13, 2025 | 28.00 | 28.03 | 27.69 | 27.83 | 27.80 | -1.59% | 16,261 |
| Nov 12, 2025 | 28.52 | 28.54 | 28.17 | 28.28 | 28.25 | -1.22% | 13,860 |
| Nov 11, 2025 | 28.48 | 28.63 | 28.40 | 28.63 | 28.59 | 0.33% | 28,463 |
| Nov 10, 2025 | 28.41 | 28.57 | 28.32 | 28.54 | 28.50 | 2.46% | 24,956 |
| Nov 7, 2025 | 27.83 | 27.85 | 27.41 | 27.85 | 27.82 | -0.54% | 59,739 |
| Nov 6, 2025 | 28.26 | 28.26 | 27.92 | 28.00 | 27.97 | -0.88% | 90,987 |
| Nov 5, 2025 | 27.82 | 28.27 | 27.82 | 28.25 | 28.22 | 1.55% | 27,782 |
| Nov 4, 2025 | 27.96 | 27.97 | 27.74 | 27.82 | 27.79 | -1.43% | 58,310 |
| Nov 3, 2025 | 28.38 | 28.38 | 28.18 | 28.22 | 28.19 | -0.34% | 15,953 |
| Oct 31, 2025 | 28.63 | 28.63 | 28.25 | 28.32 | 28.29 | -0.42% | 54,224 |
| Oct 30, 2025 | 28.58 | 28.90 | 28.39 | 28.44 | 28.40 | -2.22% | 26,697 |
| Oct 29, 2025 | 28.74 | 29.09 | 28.74 | 29.09 | 29.05 | 1.04% | 22,946 |
| Oct 28, 2025 | 28.89 | 28.90 | 28.75 | 28.79 | 28.75 | -0.36% | 48,886 |
| Oct 27, 2025 | 28.66 | 28.89 | 28.62 | 28.89 | 28.85 | 2.34% | 21,916 |
| Oct 24, 2025 | 28.11 | 28.32 | 28.03 | 28.23 | 28.20 | 1.39% | 25,931 |
| Oct 23, 2025 | 27.95 | 28.04 | 27.84 | 27.84 | 27.81 | 0.02% | 12,081 |
| Oct 22, 2025 | 28.00 | 28.14 | 27.71 | 27.84 | 27.80 | -0.99% | 24,085 |
| Oct 21, 2025 | 28.36 | 28.36 | 27.82 | 28.12 | 28.08 | -0.93% | 20,240 |
| Oct 20, 2025 | 28.12 | 28.38 | 28.12 | 28.38 | 28.35 | 1.59% | 11,348 |
| Oct 17, 2025 | 27.61 | 27.97 | 27.61 | 27.94 | 27.90 | 0.79% | 26,943 |
| Oct 16, 2025 | 28.14 | 28.18 | 27.58 | 27.72 | 27.68 | -0.36% | 17,049 |
| Oct 15, 2025 | 27.71 | 27.99 | 27.58 | 27.82 | 27.78 | 1.15% | 53,127 |
| Oct 14, 2025 | 27.46 | 27.69 | 27.46 | 27.50 | 27.47 | 0.31% | 33,633 |
| Oct 13, 2025 | 27.26 | 27.42 | 27.26 | 27.42 | 27.38 | 1.88% | 12,705 |