Skip to main content
Global X PureCap MSCI Consumer Discretionary ETF (GXPD)
NYSEARCA: GXPD · Real-Time Price · USD
25.44
+0.44 (1.77%)
Jun 26, 2026, 4:00 PM EDT - Market closed

GXPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.0925.5325.0925.4425.441.77%126,054
Jun 25, 202625.1525.3425.0025.0025.00-1.88%12,143
Jun 24, 202625.4125.7325.4125.4825.480.71%6,415
Jun 23, 202625.3925.5025.2625.3025.30-0.80%89,727
Jun 22, 202625.8525.9125.4925.5025.50-2.25%33,870
Jun 18, 202625.7126.1825.7026.0926.091.68%9,561
Jun 17, 202626.2126.2125.6125.6625.66-2.63%44,756
Jun 16, 202626.5626.5926.3526.3526.35-0.32%6,814
Jun 15, 202626.3026.5226.3026.4426.442.15%14,428
Jun 12, 202625.6725.8825.5625.8825.88-12,628
Jun 11, 202625.4225.9325.2725.8825.882.37%18,140
Jun 10, 202625.6625.7525.2825.2825.28-2.21%173,274
Jun 9, 202626.2326.2325.5925.8525.850.08%95,124
Jun 8, 202625.9425.9825.7825.8325.830.58%23,610
Jun 5, 202626.3126.3125.6125.6825.68-2.25%661,167
Jun 4, 202626.4826.4826.2726.2726.270.11%13,758
Jun 3, 202626.4326.4326.0926.2426.24-0.87%83,302
Jun 2, 202626.5226.6826.4726.4726.47-0.94%109,560
Jun 1, 202627.1627.1626.7226.7226.72-2.62%8,196
May 29, 202627.4827.6127.4127.4427.44-0.76%15,791
May 28, 202627.5627.6827.4827.6527.650.36%10,214
May 27, 202627.5227.5627.4427.5527.551.81%9,891
May 26, 202627.1927.2026.8827.0627.060.11%20,448
May 22, 202627.1127.1726.9927.0327.030.22%14,227
May 21, 202626.5827.0426.5326.9726.970.92%12,851
May 20, 202626.1526.7226.1526.7226.722.58%16,866
May 19, 202626.0226.1425.8626.0526.05-1.74%308,224
May 18, 202626.4626.6226.2526.5226.520.09%59,259
May 15, 202626.5526.5626.4126.4926.49-1.63%114,613
May 14, 202627.0927.0926.9326.9326.93-0.27%11,026
May 13, 202626.6727.1026.6627.0027.000.76%4,715
May 12, 202626.9126.9126.6126.8026.80-1.18%104,991
May 11, 202627.0727.2126.9927.1227.12-0.66%9,593
May 8, 202627.3527.4327.2527.3027.30-16,774
May 7, 202627.3627.3627.1527.3027.300.07%10,366
May 6, 202627.1727.4127.1527.2827.281.44%18,653
May 5, 202627.0427.0426.8926.8926.890.31%8,996
May 4, 202627.1427.1426.7326.8126.81-0.19%7,420
May 1, 202626.8027.0626.6326.8626.860.42%8,475
Apr 30, 202626.2926.7726.2926.7526.751.35%19,543
Apr 29, 202626.3426.4826.3326.4026.39-0.06%8,910
Apr 28, 202626.3326.4826.3326.4126.41-0.71%14,599
Apr 27, 202626.6426.6826.4626.6026.60-0.70%25,087
Apr 24, 202626.5626.7926.5626.7926.791.35%9,647
Apr 23, 202626.4826.6026.2326.4326.43-0.86%29,448
Apr 22, 202626.6126.6626.6126.6626.660.30%5,122
Apr 21, 202626.9626.9626.5726.5826.58-0.30%28,953
Apr 20, 202626.7426.7926.5426.6626.66-0.72%12,908
Apr 17, 202626.8127.1626.8126.8526.851.91%14,450
Apr 16, 202626.2126.3826.2126.3526.35-0.34%18,178
Apr 15, 202625.9826.4525.9826.4426.441.42%19,053
Apr 14, 202625.7226.1625.7226.0726.072.68%12,378
Apr 13, 202625.1225.3925.0725.3925.390.94%12,438
Apr 10, 202625.2125.2225.0625.1525.150.57%7,451
Apr 9, 202624.4825.0524.4625.0125.012.27%12,101
Apr 8, 202624.7724.7724.3924.4524.452.83%9,167
Apr 7, 202623.8523.8523.4623.7823.78-0.79%14,138
Apr 6, 202623.9623.9923.8023.9723.970.60%26,230
Apr 2, 202623.5624.0423.5623.8323.83-1.33%15,439
Apr 1, 202624.0924.3124.0624.1524.150.92%28,172
Mar 31, 202623.6224.0123.5623.9323.933.11%22,037
Mar 30, 202623.3123.5222.8423.2123.210.25%78,196
Mar 27, 202623.5623.5823.0923.1523.15-3.30%1,526,623
Mar 26, 202624.3324.3523.9323.9423.94-1.76%28,128
Mar 25, 202624.4024.4124.2924.3724.371.17%8,678
Mar 24, 202624.1224.2124.0524.0924.09-0.57%22,819
Mar 23, 202624.2024.4824.2024.2324.232.17%9,289
Mar 20, 202624.1024.1023.5023.7123.71-1.64%922,879
Mar 19, 202624.0024.2323.9524.1024.10-0.89%954,797
Mar 18, 202624.6824.6824.2724.3224.32-2.33%94,301
Mar 17, 202624.8624.9124.8024.9024.901.18%6,780
Mar 16, 202624.5224.6624.5124.6124.611.40%14,770
Mar 13, 202624.5024.5824.2624.2724.27-0.59%271,423
Mar 12, 202624.8124.8124.2824.4124.41-2.46%162,509
Mar 11, 202625.1025.1524.9425.0325.03-0.08%12,606
Mar 10, 202625.0125.3124.9925.0525.05-9,438
Mar 9, 202624.8625.1224.3625.0525.050.08%138,022
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%761,718
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%142,503
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, 202625.1625.6925.1425.6925.69-0.49%233,845
Feb 5, 202625.9426.0225.7525.8225.82-2.48%650,856
Feb 4, 202626.7826.7826.3626.4726.47-1.22%88,849
Feb 3, 202626.9726.9726.5526.8026.80-1.10%37,422