Global X PureCap MSCI Consumer Discretionary ETF (GXPD)
NYSEARCA: GXPD · Real-Time Price · USD
26.55
+0.10 (0.38%)
At close: Dec 5, 2025, 4:00 PM EST
26.55
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
GXPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.65 | 26.65 | 26.53 | 26.53 | - | 0.29% | 958 |
| Dec 4, 2025 | 26.33 | 26.45 | 26.33 | 26.45 | 26.45 | -0.36% | 3,768 |
| Dec 3, 2025 | 26.49 | 26.60 | 26.49 | 26.55 | 26.55 | 0.78% | 2,169 |
| Dec 2, 2025 | 26.35 | 26.37 | 26.34 | 26.34 | 26.34 | 0.28% | 1,122 |
| Dec 1, 2025 | 26.36 | 26.40 | 26.23 | 26.27 | 26.27 | - | 4,769 |
| Nov 28, 2025 | 26.23 | 26.27 | 26.21 | 26.27 | 26.27 | 0.96% | 1,512 |
| Nov 26, 2025 | 25.96 | 26.13 | 25.96 | 26.02 | 26.02 | 0.54% | 3,545 |
| Nov 25, 2025 | 25.75 | 25.88 | 25.75 | 25.88 | 25.88 | 1.76% | 1,115 |
| Nov 24, 2025 | 25.08 | 25.49 | 25.08 | 25.43 | 25.43 | 2.08% | 2,513 |
| Nov 21, 2025 | 24.53 | 25.17 | 24.49 | 24.91 | 24.91 | 1.73% | 31,038 |
| Nov 20, 2025 | 25.44 | 25.44 | 24.48 | 24.49 | 24.49 | -1.84% | 165,634 |
| Nov 19, 2025 | 24.87 | 25.05 | 24.81 | 24.95 | 24.95 | -0.18% | 249,691 |
| Nov 18, 2025 | 25.28 | 25.28 | 24.95 | 25.00 | 25.00 | -2.20% | 496,790 |
| Nov 17, 2025 | 25.80 | 25.84 | 25.46 | 25.56 | 25.56 | -0.90% | 204,384 |
| Nov 14, 2025 | 26.04 | 26.05 | 25.79 | 25.79 | 25.79 | -0.85% | 36,576 |
| Nov 13, 2025 | 26.51 | 26.51 | 25.90 | 26.01 | 26.01 | -2.56% | 72,289 |
| Nov 12, 2025 | 26.87 | 26.87 | 26.66 | 26.69 | 26.69 | -1.05% | 1,741 |
| Nov 11, 2025 | 26.94 | 26.98 | 26.81 | 26.98 | 26.98 | 0.22% | 1,305 |
| Nov 10, 2025 | 26.79 | 26.92 | 26.79 | 26.92 | 26.92 | 1.53% | 2,772 |
| Nov 7, 2025 | 26.27 | 26.54 | 26.13 | 26.51 | 26.51 | 0.01% | 33,059 |
| Nov 6, 2025 | 26.80 | 26.80 | 26.40 | 26.51 | 26.51 | -2.45% | 36,954 |
| Nov 5, 2025 | 26.89 | 27.18 | 26.82 | 27.18 | 27.18 | 1.06% | 1,613 |
| Nov 4, 2025 | 27.01 | 27.26 | 26.89 | 26.89 | 26.89 | -1.86% | 3,417 |
| Nov 3, 2025 | 27.45 | 27.45 | 27.40 | 27.40 | 27.40 | 1.67% | 2,348 |
| Oct 31, 2025 | 27.10 | 27.14 | 26.83 | 26.95 | 26.95 | 3.75% | 26,022 |
| Oct 30, 2025 | 26.23 | 26.33 | 25.96 | 25.98 | 25.98 | -2.61% | 53,341 |
| Oct 29, 2025 | 26.77 | 26.79 | 26.53 | 26.67 | 26.67 | -0.36% | 28,107 |
| Oct 28, 2025 | 26.70 | 26.92 | 26.70 | 26.77 | 26.77 | 0.21% | 11,526 |
| Oct 27, 2025 | 26.66 | 26.80 | 26.63 | 26.71 | 26.71 | 1.60% | 19,487 |
| Oct 24, 2025 | 26.33 | 26.50 | 26.29 | 26.29 | 26.29 | 0.04% | 17,985 |
| Oct 23, 2025 | 25.94 | 26.28 | 25.92 | 26.28 | 26.28 | 0.19% | 7,303 |
| Oct 22, 2025 | 26.05 | 26.23 | 26.04 | 26.23 | 26.23 | -0.64% | 20,570 |
| Oct 21, 2025 | 26.15 | 26.46 | 26.15 | 26.40 | 26.40 | 1.30% | 15,105 |
| Oct 20, 2025 | 25.88 | 26.06 | 25.88 | 26.06 | 26.06 | 1.05% | 5,661 |
| Oct 17, 2025 | 25.77 | 25.82 | 25.68 | 25.79 | 25.79 | 0.71% | 15,241 |
| Oct 16, 2025 | 25.91 | 25.99 | 25.45 | 25.61 | 25.61 | -1.05% | 27,262 |
| Oct 15, 2025 | 26.03 | 26.03 | 25.78 | 25.88 | 25.88 | 0.31% | 42,615 |
| Oct 14, 2025 | 25.66 | 25.96 | 25.62 | 25.80 | 25.80 | -0.33% | 19,916 |
| Oct 13, 2025 | 25.62 | 25.90 | 25.62 | 25.89 | 25.89 | 2.27% | 9,469 |
| Oct 10, 2025 | 26.18 | 26.20 | 25.25 | 25.31 | 25.31 | -3.36% | 271,970 |
| Oct 9, 2025 | 25.94 | 26.19 | 25.89 | 26.19 | 26.19 | -0.10% | 110,877 |
| Oct 8, 2025 | 26.11 | 26.25 | 26.08 | 26.22 | 26.22 | 0.52% | 35,950 |
| Oct 7, 2025 | 26.37 | 26.37 | 26.05 | 26.08 | 26.08 | -1.37% | 27,205 |
| Oct 6, 2025 | 26.26 | 26.48 | 26.26 | 26.44 | 26.44 | 0.99% | 21,001 |
| Oct 3, 2025 | 26.34 | 26.34 | 26.13 | 26.19 | 26.18 | -0.81% | 15,548 |
| Oct 2, 2025 | 26.45 | 26.50 | 26.38 | 26.40 | 26.40 | -0.69% | 24,507 |
| Oct 1, 2025 | 26.51 | 26.67 | 26.51 | 26.58 | 26.58 | 0.55% | 18,632 |
| Sep 30, 2025 | 26.37 | 26.44 | 26.26 | 26.44 | 26.44 | -0.71% | 17,183 |
| Sep 29, 2025 | 26.58 | 26.63 | 26.51 | 26.63 | 26.62 | 0.57% | 9,090 |
| Sep 26, 2025 | 26.28 | 26.50 | 26.28 | 26.47 | 26.47 | 1.35% | 47,337 |
| Sep 25, 2025 | 26.30 | 26.30 | 26.03 | 26.12 | 26.12 | -1.46% | 67,732 |
| Sep 24, 2025 | 26.51 | 26.55 | 26.37 | 26.51 | 26.51 | 0.59% | 17,784 |
| Sep 23, 2025 | 26.80 | 26.80 | 26.29 | 26.35 | 26.35 | -1.26% | 51,102 |
| Sep 22, 2025 | 26.83 | 26.87 | 26.69 | 26.69 | 26.69 | -0.48% | 33,307 |
| Sep 19, 2025 | 26.89 | 27.12 | 26.78 | 26.82 | 26.82 | 0.47% | 16,148 |
| Sep 18, 2025 | 26.86 | 26.89 | 26.70 | 26.70 | 26.69 | -0.41% | 14,694 |
| Sep 17, 2025 | 26.72 | 26.80 | 26.68 | 26.80 | 26.80 | -0.32% | 10,074 |
| Sep 16, 2025 | 26.81 | 26.89 | 26.81 | 26.89 | 26.89 | 0.93% | 32,921 |
| Sep 15, 2025 | 26.77 | 26.83 | 26.60 | 26.64 | 26.64 | 1.08% | 12,836 |
| Sep 12, 2025 | 26.27 | 26.38 | 26.26 | 26.36 | 26.36 | 0.56% | 28,689 |
| Sep 11, 2025 | 26.09 | 26.26 | 26.09 | 26.21 | 26.21 | 1.59% | 14,252 |
| Sep 10, 2025 | 26.00 | 26.00 | 25.77 | 25.80 | 25.80 | -1.57% | 16,085 |
| Sep 9, 2025 | 26.04 | 26.21 | 26.04 | 26.21 | 26.21 | 0.17% | 10,985 |
| Sep 8, 2025 | 26.23 | 26.23 | 26.14 | 26.17 | 26.17 | 0.47% | 22,779 |
| Sep 5, 2025 | 26.28 | 26.28 | 25.93 | 26.05 | 26.05 | -0.12% | 25,602 |
| Sep 4, 2025 | 25.91 | 26.10 | 25.82 | 26.08 | 26.08 | 2.27% | 18,613 |
| Sep 3, 2025 | 25.50 | 25.62 | 25.45 | 25.50 | 25.50 | 0.28% | 10,498 |
| Sep 2, 2025 | 25.43 | 25.43 | 25.17 | 25.43 | 25.43 | -1.12% | 63,372 |
| Aug 29, 2025 | 25.76 | 25.77 | 25.60 | 25.72 | 25.72 | -0.95% | 19,348 |
| Aug 28, 2025 | 25.88 | 25.97 | 25.88 | 25.97 | 25.96 | 0.32% | 18,041 |
| Aug 27, 2025 | 25.90 | 25.91 | 25.85 | 25.88 | 25.88 | 0.13% | 12,786 |
| Aug 26, 2025 | 25.76 | 25.85 | 25.70 | 25.85 | 25.85 | 0.31% | 11,465 |
| Aug 25, 2025 | 25.75 | 25.83 | 25.73 | 25.77 | 25.77 | 0.01% | 14,271 |
| Aug 22, 2025 | 25.19 | 25.77 | 25.19 | 25.77 | 25.77 | 3.13% | 8,416 |
| Aug 21, 2025 | 24.96 | 25.01 | 24.86 | 24.99 | 24.99 | -0.66% | 22,741 |
| Aug 20, 2025 | 25.10 | 25.18 | 25.06 | 25.15 | 25.15 | -1.01% | 29,372 |
| Aug 19, 2025 | 25.53 | 25.53 | 25.39 | 25.41 | 25.41 | -0.59% | 8,034 |
| Aug 18, 2025 | 25.41 | 25.58 | 25.41 | 25.56 | 25.56 | 0.51% | 20,648 |
| Aug 15, 2025 | 25.69 | 25.69 | 25.35 | 25.43 | 25.43 | -0.28% | 14,509 |
| Aug 14, 2025 | 25.47 | 25.54 | 25.39 | 25.50 | 25.50 | 0.44% | 9,527 |
| Aug 13, 2025 | 25.29 | 25.39 | 25.29 | 25.39 | 25.39 | 1.36% | 15,926 |
| Aug 12, 2025 | 24.94 | 25.08 | 24.94 | 25.05 | 25.05 | 0.94% | 13,663 |
| Aug 11, 2025 | 24.88 | 24.99 | 24.82 | 24.82 | 24.82 | 0.09% | 12,191 |
| Aug 8, 2025 | 24.86 | 24.89 | 24.79 | 24.80 | 24.80 | 0.11% | 16,834 |
| Aug 7, 2025 | 24.99 | 25.00 | 24.61 | 24.77 | 24.77 | 0.07% | 11,571 |
| Aug 6, 2025 | 24.54 | 24.81 | 24.54 | 24.75 | 24.75 | 2.25% | 18,309 |
| Aug 5, 2025 | 24.16 | 24.32 | 24.16 | 24.21 | 24.21 | 0.37% | 17,790 |
| Aug 4, 2025 | 24.06 | 24.15 | 24.03 | 24.12 | 24.12 | 0.57% | 23,926 |
| Aug 1, 2025 | 24.09 | 24.10 | 23.79 | 23.98 | 23.98 | -3.39% | 127,575 |
| Jul 31, 2025 | 25.07 | 25.07 | 24.82 | 24.82 | 24.82 | -0.22% | 32,215 |
| Jul 30, 2025 | 24.96 | 25.03 | 24.79 | 24.88 | 24.88 | -0.58% | 22,871 |
| Jul 29, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.79% | 1 |
| Jul 28, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.73% | 88 |
| Jul 25, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.67% | - |
| Jul 24, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.11% | 42 |