Skip to main content
Global X PureCap MSCI Energy ETF (GXPE)
NYSEARCA: GXPE · Real-Time Price · USD
32.96
-0.19 (-0.57%)
At close: Mar 9, 2026, 4:00 PM EDT
32.96
0.00 (0.00%)
After-hours: Mar 9, 2026, 8:00 PM EDT

GXPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202633.2333.3832.9632.9632.96-0.57%1,606
Mar 6, 202633.5033.5033.0033.1533.150.19%1,211
Mar 5, 202633.1733.1733.0333.0933.090.52%1,150
Mar 4, 202632.4932.9232.4932.9232.92-0.49%2,654
Mar 3, 202633.5533.5533.0133.0833.08-1.06%5,240
Mar 2, 202633.9734.0833.2433.4433.441.98%2,267
Feb 27, 202632.6832.7932.6732.7932.791.68%908
Feb 26, 202632.0132.2532.0132.2532.250.29%445
Feb 25, 202632.0232.1732.0232.1532.15-0.40%744
Feb 24, 202632.2032.2832.0032.2832.28-0.07%3,533
Feb 23, 202632.3632.5432.3032.3032.300.66%706
Feb 20, 202632.0932.0932.0932.0932.09-0.86%359
Feb 19, 202632.4532.4732.3732.3732.370.65%1,096
Feb 18, 202632.1632.1632.1632.1632.162.08%39
Feb 17, 202632.0932.0931.4331.5131.50-1.09%939
Feb 13, 202631.8031.8531.8031.8531.850.37%411
Feb 12, 202632.3832.4031.7331.7331.73-1.90%868
Feb 11, 202632.0732.3732.0032.3532.352.60%3,024
Feb 10, 202631.5931.5931.5331.5331.53-0.05%1,322
Feb 9, 202631.2931.5431.2931.5431.540.81%505
Feb 6, 202631.2931.2931.2931.2931.291.98%101
Feb 5, 202630.6830.6830.6830.6830.68-1.08%263
Feb 4, 202630.5331.0230.5331.0231.022.13%457
Feb 3, 202629.8230.3729.8230.3730.373.27%1,098
Feb 2, 202629.4129.4129.4129.4129.41-1.87%119
Jan 30, 202629.7129.9729.7129.9729.970.91%732
Jan 29, 202629.7029.7029.7029.7029.701.06%143
Jan 28, 202629.3329.4129.2829.3929.390.82%3,642
Jan 27, 202628.9929.1628.9929.1529.151.00%2,516
Jan 26, 202629.0029.0028.8628.8628.86-0.11%354
Jan 23, 202629.1229.1228.8928.8928.890.74%2,054
Jan 22, 202628.5628.6828.5528.6828.680.34%2,105
Jan 21, 202628.5728.5828.4828.5828.582.25%852
Jan 20, 202628.0628.0627.9227.9527.95-0.23%1,433
Jan 16, 202628.0028.0228.0028.0228.020.38%113
Jan 15, 202627.9127.9127.9127.9127.91-0.83%268
Jan 14, 202628.1528.1528.1528.1528.152.29%824
Jan 13, 202627.5227.5227.5227.5227.521.37%99
Jan 12, 202627.1927.1927.1427.1427.14-0.66%106
Jan 9, 202627.3227.3227.3227.3227.320.35%45
Jan 8, 202626.8027.2426.8027.2327.233.05%496
Jan 7, 202626.6826.6826.4226.4226.42-1.14%255
Jan 6, 202626.7326.7326.7326.7326.73-2.68%265
Jan 5, 202627.7227.7227.4527.4627.462.81%914
Jan 2, 202626.7126.7126.7126.7126.711.87%40
Dec 31, 202526.2226.2226.2226.2226.22-0.54%2
Dec 30, 202526.3226.3826.3226.3726.37-0.39%344
Dec 29, 202526.5426.6726.4726.4726.150.98%6,345
Dec 26, 202526.2126.2126.2126.2125.90-0.37%6
Dec 24, 202526.3926.3926.3126.3125.99-0.24%114
Dec 23, 202526.4226.4226.3726.3726.060.62%114
Dec 22, 202526.2326.2326.2126.2125.901.16%294
Dec 19, 202525.9225.9225.9125.9125.60-0.07%257
Dec 18, 202526.1726.1725.9325.9325.62-1.33%826
Dec 17, 202526.2826.2826.2826.2825.962.01%14
Dec 16, 202525.7625.7625.7625.7625.45-2.75%13
Dec 15, 202526.4926.4926.4926.4926.17-0.71%101
Dec 12, 202526.6826.6826.6826.6826.36-0.84%11
Dec 11, 202526.9026.9026.9026.9026.58-0.47%19
Dec 10, 202527.0327.0327.0327.0326.711.00%-
Dec 9, 202526.7626.7626.7626.7626.440.71%40
Dec 8, 202526.5726.5726.5726.5726.26-1.15%14
Dec 5, 202526.8826.8826.8826.8826.56-0.39%38
Dec 4, 202526.9926.9926.9926.9926.670.31%4
Dec 3, 202526.9126.9126.9126.9126.591.72%-
Dec 2, 202526.4326.4526.4326.4526.13-1.17%934
Dec 1, 202526.9326.9326.7626.7626.450.83%1,138
Nov 28, 202526.6126.6126.5426.5426.231.22%504
Nov 26, 202526.2826.2826.2226.2225.910.75%122
Nov 25, 202526.0326.0326.0326.0325.72-0.75%15
Nov 24, 202526.2226.2226.2226.2225.91-0.23%72
Nov 21, 202526.3626.3626.2926.2925.970.45%115
Nov 20, 202526.1726.1726.1726.1725.86-1.06%12
Nov 19, 202526.4326.4526.4326.4526.13-1.21%1,027
Nov 18, 202526.7726.7726.7726.7726.450.70%65
Nov 17, 202526.5926.5926.5926.5926.27-1.67%40
Nov 14, 202527.0427.0427.0427.0426.711.72%37
Nov 13, 202526.6226.6226.5826.5826.260.21%1,075
Nov 12, 202526.6426.6426.5226.5226.21-1.32%324
Nov 11, 202526.8026.8826.8026.8826.561.20%308
Nov 10, 202526.5626.5626.5626.5626.240.94%-
Nov 7, 202526.3126.3126.3126.3126.001.43%74
Nov 6, 202525.9425.9425.9425.9425.630.83%4
Nov 5, 202525.7325.7325.7325.7325.420.25%44
Nov 4, 202525.5325.6625.5325.6625.36-1.01%6,709
Nov 3, 202525.9225.9225.9225.9225.61-0.18%-
Oct 31, 202525.9725.9725.9725.9725.660.77%21
Oct 30, 202525.7725.7725.7725.7725.47-0.58%54
Oct 29, 202525.8825.9225.8825.9225.610.57%1,115
Oct 28, 202525.7825.7825.7825.7825.47-1.00%3
Oct 27, 202525.9426.0425.9426.0425.730.26%534
Oct 24, 202526.0026.0225.9725.9725.66-0.95%527
Oct 23, 202526.2226.2226.2226.2225.901.11%-
Oct 22, 202525.9325.9325.9325.9325.621.29%-
Oct 21, 202525.6025.6025.6025.6025.29-0.10%3
Oct 20, 202525.6325.6325.6325.6325.321.04%51
Oct 17, 202525.2625.3625.2625.3625.060.72%121
Oct 16, 202525.1825.1825.1825.1824.88-1.11%108
Oct 15, 202525.4625.4625.4625.4625.16-0.17%44
Oct 14, 202525.5125.5125.5125.5125.200.02%75