Global X PureCap MSCI Communication Services ETF (GXPC)
NYSEARCA: GXPC · Real-Time Price · USD
31.48
-0.02 (-0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GXPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.45 | 31.48 | 31.25 | 31.48 | 31.48 | -0.05% | 64,382 |
| Apr 27, 2026 | 31.16 | 31.68 | 31.16 | 31.50 | 31.50 | 1.02% | 88,650 |
| Apr 24, 2026 | 30.66 | 31.25 | 30.66 | 31.18 | 31.18 | 0.87% | 91,850 |
| Apr 23, 2026 | 30.95 | 31.14 | 30.61 | 30.91 | 30.91 | -0.19% | 45,632 |
| Apr 22, 2026 | 30.80 | 31.07 | 30.80 | 30.97 | 30.97 | 1.08% | 52,166 |
| Apr 21, 2026 | 31.05 | 31.05 | 30.56 | 30.64 | 30.64 | -1.26% | 58,309 |
| Apr 20, 2026 | 31.22 | 31.41 | 30.99 | 31.03 | 31.03 | -1.37% | 40,053 |
| Apr 17, 2026 | 31.07 | 31.49 | 31.07 | 31.46 | 31.46 | 0.70% | 56,212 |
| Apr 16, 2026 | 31.27 | 31.33 | 31.07 | 31.24 | 31.24 | 0.39% | 49,586 |
| Apr 15, 2026 | 30.75 | 31.15 | 30.75 | 31.12 | 31.12 | 1.10% | 89,370 |
| Apr 14, 2026 | 30.07 | 30.82 | 30.06 | 30.78 | 30.78 | 3.15% | 84,307 |
| Apr 13, 2026 | 29.46 | 29.85 | 29.46 | 29.84 | 29.84 | 0.83% | 44,870 |
| Apr 10, 2026 | 29.81 | 29.81 | 29.47 | 29.60 | 29.60 | -0.22% | 53,612 |
| Apr 9, 2026 | 29.41 | 29.72 | 29.27 | 29.66 | 29.66 | 0.92% | 57,788 |
| Apr 8, 2026 | 29.44 | 29.60 | 29.14 | 29.39 | 29.39 | 3.56% | 38,150 |
| Apr 7, 2026 | 28.24 | 28.38 | 27.93 | 28.38 | 28.38 | 0.85% | 49,082 |
| Apr 6, 2026 | 27.98 | 28.21 | 27.98 | 28.14 | 28.14 | 0.82% | 33,539 |
| Apr 2, 2026 | 27.46 | 27.99 | 27.46 | 27.91 | 27.91 | -0.46% | 94,012 |
| Apr 1, 2026 | 27.80 | 28.24 | 27.80 | 28.04 | 28.04 | 1.82% | 124,765 |
| Mar 31, 2026 | 26.87 | 27.54 | 26.87 | 27.54 | 27.54 | 4.44% | 59,276 |
| Mar 30, 2026 | 26.37 | 26.50 | 26.24 | 26.37 | 26.37 | 0.46% | 42,924 |
| Mar 27, 2026 | 26.58 | 26.61 | 26.21 | 26.25 | 26.25 | -2.22% | 428,556 |
| Mar 26, 2026 | 27.49 | 27.49 | 26.79 | 26.85 | 26.85 | -3.75% | 1,566,071 |
| Mar 25, 2026 | 28.05 | 28.16 | 27.72 | 27.89 | 27.89 | 0.36% | 82,754 |
| Mar 24, 2026 | 28.36 | 28.36 | 27.75 | 27.79 | 27.79 | -2.53% | 701,701 |
| Mar 23, 2026 | 28.42 | 28.67 | 28.40 | 28.51 | 28.51 | 0.81% | 49,611 |
| Mar 20, 2026 | 28.38 | 28.43 | 28.10 | 28.28 | 28.28 | -1.55% | 804,628 |
| Mar 19, 2026 | 28.83 | 28.83 | 28.54 | 28.73 | 28.73 | -0.67% | 168,236 |
| Mar 18, 2026 | 29.14 | 29.17 | 28.89 | 28.92 | 28.92 | -0.91% | 60,353 |
| Mar 17, 2026 | 29.19 | 29.23 | 29.09 | 29.19 | 29.18 | 0.60% | 27,141 |
| Mar 16, 2026 | 28.99 | 29.13 | 28.83 | 29.01 | 29.01 | 0.94% | 81,127 |
| Mar 13, 2026 | 29.10 | 29.11 | 28.58 | 28.74 | 28.74 | -0.96% | 537,175 |
| Mar 12, 2026 | 29.28 | 29.28 | 28.94 | 29.02 | 29.02 | -1.63% | 133,160 |
| Mar 11, 2026 | 29.52 | 29.59 | 29.40 | 29.50 | 29.50 | -0.03% | 32,382 |
| Mar 10, 2026 | 29.55 | 29.66 | 29.36 | 29.51 | 29.51 | 0.22% | 38,589 |
| Mar 9, 2026 | 28.77 | 29.45 | 28.62 | 29.45 | 29.45 | 1.22% | 83,237 |
| 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 |