Skip to main content
Global X PureCap MSCI Communication Services ETF (GXPC)
NYSEARCA: GXPC · Real-Time Price · USD
30.33
+0.35 (1.16%)
At close: Dec 5, 2025, 4:00 PM EST
30.33
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

GXPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.0630.4230.0130.3330.331.16%30,883
Dec 4, 202530.1330.1329.8329.9829.980.44%19,415
Dec 3, 202529.7630.0329.7529.8529.85-0.01%14,030
Dec 2, 202529.8629.9329.6729.8529.850.01%30,929
Dec 1, 202529.7829.9829.7229.8529.85-0.53%147,239
Nov 28, 202530.0830.1829.8630.0130.010.44%17,032
Nov 26, 202529.9229.9629.7429.8829.88-0.37%23,980
Nov 25, 202530.0930.1229.6629.9929.991.63%29,953
Nov 24, 202529.0029.5429.0029.5129.514.13%27,908
Nov 21, 202528.3628.5628.1628.3428.341.87%37,082
Nov 20, 202528.7928.9027.7727.8227.82-1.13%48,076
Nov 19, 202528.0628.7728.0128.1428.140.67%50,213
Nov 18, 202527.7428.1527.5027.9527.950.37%83,605
Nov 17, 202528.0128.4127.8027.8527.851.05%29,414
Nov 14, 202527.3527.7527.3527.5627.56-0.97%30,887
Nov 13, 202528.0028.0327.6927.8327.83-1.59%16,261
Nov 12, 202528.5228.5428.1728.2828.28-1.22%13,860
Nov 11, 202528.4828.6328.4028.6328.630.33%28,463
Nov 10, 202528.4128.5728.3228.5428.542.46%24,956
Nov 7, 202527.8327.8527.4127.8527.85-0.54%59,739
Nov 6, 202528.2628.2627.9228.0028.00-0.88%90,987
Nov 5, 202527.8228.2727.8228.2528.251.55%27,782
Nov 4, 202527.9627.9727.7427.8227.82-1.43%58,310
Nov 3, 202528.3828.3828.1828.2228.22-0.34%15,953
Oct 31, 202528.6328.6328.2528.3228.32-0.42%54,224
Oct 30, 202528.5828.9028.3928.4428.44-2.22%26,697
Oct 29, 202528.7429.0928.7429.0929.091.04%22,946
Oct 28, 202528.8928.9028.7528.7928.79-0.36%48,886
Oct 27, 202528.6628.8928.6228.8928.892.34%21,916
Oct 24, 202528.1128.3228.0328.2328.231.39%25,931
Oct 23, 202527.9528.0427.8427.8427.840.02%12,081
Oct 22, 202528.0028.1427.7127.8427.84-0.99%24,085
Oct 21, 202528.3628.3627.8228.1228.11-0.93%20,240
Oct 20, 202528.1228.3828.1228.3828.381.59%11,348
Oct 17, 202527.6127.9727.6127.9427.930.79%26,943
Oct 16, 202528.1428.1827.5827.7227.72-0.36%17,049
Oct 15, 202527.7127.9927.5827.8227.821.15%53,127
Oct 14, 202527.4627.6927.4627.5027.500.31%33,633
Oct 13, 202527.2627.4227.2627.4227.411.88%12,705
Oct 10, 202527.7128.5526.9126.9126.91-2.39%40,344
Oct 9, 202527.5027.5727.3427.5727.570.08%74,751
Oct 8, 202527.6027.6027.5227.5527.55-0.08%35,300
Oct 7, 202527.6827.6827.5327.5727.57-0.76%17,591
Oct 6, 202527.4127.8027.2727.7827.780.98%27,733
Oct 3, 202527.4827.6427.4527.5127.51-0.56%11,119
Oct 2, 202527.5827.6827.4827.6727.670.15%122,666
Oct 1, 202527.5727.7327.4427.6327.62-0.87%19,632
Sep 30, 202527.7027.8727.6027.8727.87-0.43%16,436
Sep 29, 202528.4328.4327.9927.9927.99-0.47%9,922
Sep 26, 202528.2128.2928.0128.1228.120.17%56,404
Sep 25, 202528.0428.2128.0328.0728.07-0.74%6,505
Sep 24, 202528.3128.4128.2128.2828.28-0.68%25,530
Sep 23, 202528.7028.7028.4228.4828.48-0.59%17,988
Sep 22, 202528.8428.9328.6428.6528.65-0.95%32,480
Sep 19, 202528.8928.9228.7328.9228.920.46%13,702
Sep 18, 202528.8328.9228.7028.7928.790.33%15,683
Sep 17, 202528.6528.7728.5128.6928.69-0.13%13,767
Sep 16, 202528.5528.7328.5128.7328.730.24%33,851
Sep 15, 202528.1228.6628.1228.6628.662.47%62,939
Sep 12, 202527.8528.0327.8327.9727.970.18%28,069
Sep 11, 202527.7828.0327.7127.9227.920.11%18,497
Sep 10, 202527.9028.0227.8527.8927.89-0.71%21,974
Sep 9, 202527.7428.1427.7428.0928.091.62%13,996
Sep 8, 202527.6627.8427.6427.6427.64-0.22%47,257
Sep 5, 202527.5727.8327.4827.7027.700.51%28,880
Sep 4, 202527.3127.5827.2727.5627.561.29%23,871
Sep 3, 202527.0727.2826.9427.2127.213.29%26,013
Sep 2, 202526.0926.3525.9326.3426.34-0.25%32,673
Aug 29, 202526.3926.5526.3126.4126.40-0.33%20,082
Aug 28, 202526.3526.5526.2926.4926.490.88%19,591
Aug 27, 202526.3126.3126.1726.2626.260.07%12,913
Aug 26, 202526.2226.2726.1626.2426.24-0.43%12,642
Aug 25, 202526.2226.4726.1726.3626.360.69%15,803
Aug 22, 202525.8326.3225.8326.1826.171.84%9,339
Aug 21, 202525.7425.8425.7025.7025.70-0.44%21,520
Aug 20, 202525.6625.8525.6625.8225.82-0.44%35,131
Aug 19, 202526.0226.0225.8625.9325.93-1.27%14,531
Aug 18, 202526.3826.3826.1626.2726.26-0.62%21,255
Aug 15, 202526.5826.6526.4226.4326.430.30%24,410
Aug 14, 202526.2126.5026.2126.3526.350.49%13,559
Aug 13, 202526.5026.5026.2226.2226.22-0.52%20,037
Aug 12, 202526.2226.4626.1326.3626.361.84%24,602
Aug 11, 202525.9826.0225.8125.8825.88-0.13%13,224
Aug 8, 202525.7925.9625.7925.9225.911.23%16,838
Aug 7, 202525.8025.8125.5025.6025.60-0.44%14,759
Aug 6, 202525.6325.8025.6325.7125.710.55%18,600
Aug 5, 202525.8625.8625.5225.5725.57-0.71%11,883
Aug 4, 202525.5925.7625.5925.7525.752.60%24,185
Aug 1, 202525.2025.2025.0025.1025.10-1.63%12,379
Jul 31, 202525.6425.7925.5225.5225.522.15%30,979
Jul 30, 202525.1225.1424.9224.9824.980.12%23,090
Jul 29, 202525.0425.0424.9524.9524.95-0.29%178
Jul 28, 202525.0225.0225.0225.0225.02-0.22%36
Jul 25, 202525.0825.0825.0825.0825.08-0.21%1
Jul 24, 202525.1325.1325.1325.1325.130.59%136