Skip to main content
Global X PureCap MSCI Consumer Discretionary ETF (GXPD)
NYSEARCA: GXPD · Real-Time Price · USD
26.41
-0.19 (-0.71%)
At close: Apr 28, 2026, 4:00 PM EDT
26.41
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

GXPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%14,066
Apr 6, 202623.9623.9923.8023.9723.970.60%26,229
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, 202623.6224.0123.5623.9323.933.12%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, 202624.1024.1023.5023.7123.71-1.63%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%12,596
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%761,713
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