Skip to main content
Global X PureCap MSCI Consumer Discretionary ETF (GXPD)
NYSEARCA: GXPD · Real-Time Price · USD
25.03
-0.48 (-1.88%)
Mar 6, 2026, 4:00 PM EST - Market closed

GXPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.0425.1724.9825.0325.03-1.90%14,548
Mar 5, 202625.5225.5325.3225.5125.510.29%35,093
Mar 4, 202625.0625.5125.0625.4425.442.05%10,227
Mar 3, 202624.5225.2124.3424.9324.93-0.80%761,713
Mar 2, 202624.8725.1324.8725.1325.13-0.87%6,687
Feb 27, 202625.2225.3525.2225.3525.350.04%4,163
Feb 26, 202625.3425.4525.1725.3425.34-0.43%15,878
Feb 25, 202625.3925.4625.3525.4525.450.34%14,663
Feb 24, 202625.0925.4625.0925.3625.361.46%18,892
Feb 23, 202625.3025.3024.7925.0025.00-2.04%142,455
Feb 20, 202625.1725.5425.1725.5225.521.03%9,986
Feb 19, 202625.0925.3025.0925.2625.26-0.24%5,563
Feb 18, 202625.1425.5125.1425.3225.321.00%27,973
Feb 17, 202625.1225.1224.8725.0725.07-0.15%248,619
Feb 13, 202625.1725.3425.0325.1125.11-0.05%22,457
Feb 12, 202625.7725.7725.0325.1225.12-1.74%508,666
Feb 11, 202625.7725.8025.4525.5725.57-0.62%8,751
Feb 10, 202625.7125.9325.6925.7325.730.39%5,678
Feb 9, 202625.2825.7425.2825.6325.62-0.25%25,750
Feb 6, 202625.1625.6925.1425.6925.69-0.48%233,845
Feb 5, 202625.9426.0225.7525.8225.82-2.48%650,716
Feb 4, 202626.7826.7826.3626.4726.47-1.22%88,849
Feb 3, 202626.9726.9726.5526.8026.80-1.10%37,422
Feb 2, 202626.8127.1826.8127.1027.100.75%4,424
Jan 30, 202627.0927.0926.9026.9026.90-0.19%3,820
Jan 29, 202627.2027.2026.7526.9526.95-0.77%6,297
Jan 28, 202627.2227.2227.1627.1627.16-0.41%1,052
Jan 27, 202627.1827.3327.1827.2727.270.57%5,113
Jan 26, 202627.3627.3627.1127.1127.11-0.79%23,098
Jan 23, 202627.2427.3627.2327.3327.330.78%5,680
Jan 22, 202627.0227.2126.9927.1227.121.28%4,223
Jan 21, 202626.4026.7726.4026.7726.771.46%8,159
Jan 20, 202626.5826.7126.3126.3926.39-2.80%251,293
Jan 16, 202627.2827.2827.0927.1527.15-0.21%4,872
Jan 15, 202627.3127.3127.2127.2127.210.43%2,198
Jan 14, 202627.4627.4627.0127.0927.09-1.69%71,950
Jan 13, 202627.7627.7627.5127.5627.56-0.74%4,406
Jan 12, 202627.6827.8727.6827.7627.760.10%5,229
Jan 9, 202627.5627.7327.5627.7327.730.59%4,749
Jan 8, 202627.0127.5727.0127.5727.572.17%10,215
Jan 7, 202627.2327.2426.9826.9826.98-0.17%1,722
Jan 6, 202626.7227.0326.7227.0327.031.05%3,151
Jan 5, 202626.7226.8726.7226.7526.752.06%2,926
Jan 2, 202626.6526.6526.1326.2126.21-0.99%129,860
Dec 31, 202526.6426.7026.4726.4726.47-1.05%66,808
Dec 30, 202526.7226.7526.7126.7526.75-0.30%1,412
Dec 29, 202526.9026.9326.8326.8326.78-1.14%1,156
Dec 26, 202527.1127.1427.1027.1427.09-0.27%4,391
Dec 24, 202527.1327.2427.1027.2127.160.22%3,258
Dec 23, 202527.1227.1527.1027.1527.100.11%1,931
Dec 22, 202527.0527.1827.0527.1227.070.63%3,739
Dec 19, 202526.9627.0326.9526.9526.90-0.36%5,272
Dec 18, 202527.1427.1427.0327.0527.001.90%2,384
Dec 17, 202526.7626.7626.5526.5526.50-1.32%876
Dec 16, 202526.7226.9026.6926.9026.850.38%2,026
Dec 15, 202526.9026.9026.7326.8026.750.54%4,840
Dec 12, 202526.6226.6526.5926.6526.600.14%1,277
Dec 11, 202526.5626.6726.5626.6126.56-0.11%2,178
Dec 10, 202526.3826.6926.3826.6426.591.47%1,277
Dec 9, 202526.2326.3426.2326.2626.210.31%4,122
Dec 8, 202526.4026.4026.1726.1726.12-1.43%4,003
Dec 5, 202526.6526.6526.5326.5526.500.38%958
Dec 4, 202526.3326.4526.3326.4526.40-0.36%3,768
Dec 3, 202526.4926.6026.4926.5526.500.78%2,169
Dec 2, 202526.3526.3726.3426.3426.300.28%1,122
Dec 1, 202526.3626.4026.2326.2726.22-4,769
Nov 28, 202526.2326.2726.2126.2726.220.96%1,513
Nov 26, 202525.9626.1325.9626.0225.970.54%3,545
Nov 25, 202525.7525.8825.7525.8825.831.76%1,115
Nov 24, 202525.0825.4925.0825.4325.392.08%2,513
Nov 21, 202524.5325.1724.4924.9124.871.73%31,038
Nov 20, 202525.4425.4424.4824.4924.44-1.84%165,634
Nov 19, 202524.8725.0524.8124.9524.90-0.18%249,691
Nov 18, 202525.2825.2824.9525.0024.95-2.20%496,790
Nov 17, 202525.8025.8425.4625.5625.51-0.90%204,384
Nov 14, 202526.0426.0525.7925.7925.74-0.85%36,576
Nov 13, 202526.5126.5125.9026.0125.96-2.56%72,289
Nov 12, 202526.8726.8726.6626.6926.64-1.05%1,741
Nov 11, 202526.9426.9826.8126.9826.930.22%1,305
Nov 10, 202526.7926.9226.7926.9226.871.53%2,772
Nov 7, 202526.2726.5426.1326.5126.460.01%33,059
Nov 6, 202526.8026.8026.4026.5126.46-2.45%36,954
Nov 5, 202526.8927.1826.8227.1827.121.06%1,613
Nov 4, 202527.0127.2626.8926.8926.84-1.86%3,417
Nov 3, 202527.4527.4527.4027.4027.351.67%2,348
Oct 31, 202527.1027.1426.8326.9526.903.75%26,022
Oct 30, 202526.2326.3325.9625.9825.93-2.61%53,341
Oct 29, 202526.7726.7926.5326.6726.62-0.36%28,107
Oct 28, 202526.7026.9226.7026.7726.720.21%11,526
Oct 27, 202526.6626.8026.6326.7126.661.60%19,487
Oct 24, 202526.3326.5026.2926.2926.240.04%17,985
Oct 23, 202525.9426.2825.9226.2826.230.19%7,303
Oct 22, 202526.0526.2326.0426.2326.18-0.64%20,570
Oct 21, 202526.1526.4626.1526.4026.351.30%15,105
Oct 20, 202525.8826.0625.8826.0626.011.05%5,661
Oct 17, 202525.7725.8225.6825.7925.740.71%15,241
Oct 16, 202525.9125.9925.4525.6125.56-1.05%27,262
Oct 15, 202526.0326.0325.7825.8825.830.31%42,615
Oct 14, 202525.6625.9625.6225.8025.75-0.33%19,916
Oct 13, 202525.6225.9025.6225.8925.842.27%9,469