Global X PureCap MSCI Consumer Staples ETF (GXPS)
NYSEARCA: GXPS · Real-Time Price · USD
24.60
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
GXPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.71 | 24.71 | 24.59 | 24.60 | 24.60 | -0.04% | 9,220 |
| Dec 4, 2025 | 24.71 | 24.71 | 24.52 | 24.61 | 24.61 | -0.73% | 9,901 |
| Dec 3, 2025 | 24.83 | 24.86 | 24.79 | 24.79 | 24.79 | 0.10% | 5,236 |
| Dec 2, 2025 | 24.66 | 24.77 | 24.58 | 24.76 | 24.76 | -0.44% | 7,314 |
| Dec 1, 2025 | 24.92 | 24.94 | 24.82 | 24.87 | 24.87 | -0.67% | 13,383 |
| Nov 28, 2025 | 24.83 | 25.04 | 24.80 | 25.04 | 25.04 | 1.00% | 13,564 |
| Nov 26, 2025 | 24.67 | 24.83 | 24.67 | 24.79 | 24.79 | 1.17% | 8,386 |
| Nov 25, 2025 | 24.37 | 24.54 | 24.32 | 24.51 | 24.51 | 1.46% | 5,867 |
| Nov 24, 2025 | 24.47 | 24.47 | 24.15 | 24.15 | 24.15 | -1.28% | 8,254 |
| Nov 21, 2025 | 24.45 | 24.61 | 24.43 | 24.47 | 24.47 | 0.69% | 8,199 |
| Nov 20, 2025 | 24.27 | 24.37 | 24.23 | 24.30 | 24.30 | 1.15% | 11,381 |
| Nov 19, 2025 | 24.12 | 24.12 | 23.94 | 24.02 | 24.02 | -0.75% | 12,756 |
| Nov 18, 2025 | 24.26 | 24.30 | 24.16 | 24.21 | 24.21 | 0.30% | 7,987 |
| Nov 17, 2025 | 24.46 | 24.46 | 24.13 | 24.13 | 24.13 | -0.54% | 8,864 |
| Nov 14, 2025 | 24.15 | 24.30 | 24.15 | 24.26 | 24.26 | -0.06% | 6,006 |
| Nov 13, 2025 | 24.32 | 24.36 | 24.28 | 24.28 | 24.28 | -0.10% | 2,621 |
| Nov 12, 2025 | 24.30 | 24.38 | 24.30 | 24.30 | 24.30 | -0.27% | 4,229 |
| Nov 11, 2025 | 24.14 | 24.42 | 24.12 | 24.37 | 24.37 | 1.38% | 13,501 |
| Nov 10, 2025 | 24.03 | 24.04 | 23.88 | 24.04 | 24.04 | -0.27% | 5,209 |
| Nov 7, 2025 | 24.00 | 24.11 | 24.00 | 24.10 | 24.10 | 1.12% | 4,613 |
| Nov 6, 2025 | 23.64 | 23.88 | 23.64 | 23.84 | 23.84 | -0.27% | 36,674 |
| Nov 5, 2025 | 23.90 | 23.96 | 23.81 | 23.90 | 23.90 | -0.21% | 11,395 |
| Nov 4, 2025 | 23.97 | 23.97 | 23.79 | 23.95 | 23.95 | 0.80% | 9,722 |
| Nov 3, 2025 | 23.77 | 23.82 | 23.56 | 23.76 | 23.76 | -0.74% | 995,445 |
| Oct 31, 2025 | 23.92 | 23.99 | 23.86 | 23.94 | 23.94 | -0.88% | 15,722 |
| Oct 30, 2025 | 24.05 | 24.17 | 24.04 | 24.15 | 24.15 | 0.60% | 18,273 |
| Oct 29, 2025 | 24.29 | 24.29 | 23.28 | 24.01 | 24.01 | -2.11% | 482,062 |
| Oct 28, 2025 | 24.64 | 24.64 | 24.53 | 24.53 | 24.52 | -0.86% | 7,065 |
| Oct 27, 2025 | 24.67 | 24.75 | 24.67 | 24.74 | 24.74 | -0.36% | 10,144 |
| Oct 24, 2025 | 25.11 | 25.11 | 24.83 | 24.83 | 24.83 | -0.29% | 6,457 |
| Oct 23, 2025 | 24.90 | 24.90 | 24.78 | 24.90 | 24.90 | -0.25% | 4,213 |
| Oct 22, 2025 | 24.75 | 25.13 | 24.75 | 24.96 | 24.96 | 0.44% | 12,398 |
| Oct 21, 2025 | 24.86 | 24.86 | 24.77 | 24.85 | 24.85 | -0.40% | 7,746 |
| Oct 20, 2025 | 25.05 | 25.05 | 24.88 | 24.95 | 24.95 | -0.01% | 10,231 |
| Oct 17, 2025 | 24.72 | 24.97 | 24.72 | 24.95 | 24.95 | 1.37% | 9,281 |
| Oct 16, 2025 | 24.89 | 24.93 | 24.60 | 24.61 | 24.61 | -0.83% | 13,710 |
| Oct 15, 2025 | 24.92 | 24.95 | 24.74 | 24.82 | 24.82 | 0.15% | 17,922 |
| Oct 14, 2025 | 24.47 | 24.78 | 24.47 | 24.78 | 24.78 | 1.82% | 9,107 |
| Oct 13, 2025 | 24.34 | 24.37 | 24.28 | 24.34 | 24.34 | -0.34% | 9,175 |
| Oct 10, 2025 | 24.66 | 24.66 | 24.42 | 24.42 | 24.42 | 0.18% | 7,155 |
| Oct 9, 2025 | 24.32 | 24.38 | 24.26 | 24.38 | 24.37 | 0.56% | 6,559 |
| Oct 8, 2025 | 24.24 | 24.30 | 24.23 | 24.24 | 24.24 | -0.43% | 16,339 |
| Oct 7, 2025 | 24.17 | 24.38 | 24.17 | 24.34 | 24.34 | 0.81% | 7,669 |
| Oct 6, 2025 | 24.19 | 24.19 | 24.12 | 24.15 | 24.15 | -0.62% | 8,338 |
| Oct 3, 2025 | 24.35 | 24.37 | 24.28 | 24.30 | 24.30 | 0.07% | 4,598 |
| Oct 2, 2025 | 24.24 | 24.35 | 24.23 | 24.28 | 24.28 | -0.57% | 246,779 |
| Oct 1, 2025 | 24.40 | 24.42 | 24.29 | 24.42 | 24.42 | -0.44% | 8,423 |
| Sep 30, 2025 | 24.39 | 24.65 | 24.39 | 24.53 | 24.53 | 0.37% | 11,337 |
| Sep 29, 2025 | 24.29 | 24.44 | 24.29 | 24.44 | 24.44 | 0.37% | 13,515 |
| Sep 26, 2025 | 24.32 | 24.37 | 24.32 | 24.35 | 24.35 | -0.27% | 27,104 |
| Sep 25, 2025 | 24.52 | 24.58 | 24.40 | 24.42 | 24.42 | -0.66% | 253,781 |
| Sep 24, 2025 | 24.58 | 24.65 | 24.55 | 24.58 | 24.58 | 0.26% | 170,117 |
| Sep 23, 2025 | 24.38 | 24.54 | 24.35 | 24.51 | 24.51 | 0.22% | 119,343 |
| Sep 22, 2025 | 24.56 | 24.56 | 24.40 | 24.46 | 24.46 | -0.97% | 68,684 |
| Sep 19, 2025 | 24.72 | 24.83 | 24.62 | 24.70 | 24.70 | -0.10% | 6,899 |
| Sep 18, 2025 | 24.76 | 24.83 | 24.72 | 24.73 | 24.72 | -0.96% | 8,056 |
| Sep 17, 2025 | 25.03 | 25.06 | 24.97 | 24.97 | 24.97 | 0.84% | 4,766 |
| Sep 16, 2025 | 24.68 | 24.79 | 24.68 | 24.76 | 24.76 | 0.15% | 13,679 |
| Sep 15, 2025 | 24.87 | 24.88 | 24.69 | 24.72 | 24.72 | -0.94% | 11,377 |
| Sep 12, 2025 | 24.94 | 25.00 | 24.90 | 24.96 | 24.95 | -0.23% | 15,263 |
| Sep 11, 2025 | 25.00 | 25.06 | 24.98 | 25.01 | 25.01 | 0.90% | 7,126 |
| Sep 10, 2025 | 24.72 | 24.85 | 24.72 | 24.79 | 24.79 | -1.07% | 14,710 |
| Sep 9, 2025 | 24.89 | 25.06 | 24.89 | 25.06 | 25.06 | 0.53% | 7,023 |
| Sep 8, 2025 | 24.84 | 24.93 | 24.83 | 24.93 | 24.92 | -0.15% | 10,089 |
| Sep 5, 2025 | 25.05 | 25.05 | 24.91 | 24.96 | 24.96 | 0.18% | 13,435 |
| Sep 4, 2025 | 24.96 | 24.97 | 24.86 | 24.92 | 24.92 | 0.14% | 9,053 |
| Sep 3, 2025 | 24.83 | 24.88 | 24.71 | 24.88 | 24.88 | -0.19% | 23,715 |
| Sep 2, 2025 | 24.86 | 24.98 | 24.81 | 24.93 | 24.93 | -0.12% | 11,775 |
| Aug 29, 2025 | 24.85 | 25.02 | 24.84 | 24.96 | 24.96 | 0.94% | 8,211 |
| Aug 28, 2025 | 24.69 | 24.76 | 24.69 | 24.73 | 24.73 | -0.45% | 37,257 |
| Aug 27, 2025 | 24.80 | 24.86 | 24.78 | 24.84 | 24.84 | 0.16% | 6,878 |
| Aug 26, 2025 | 24.82 | 24.84 | 24.76 | 24.80 | 24.80 | -0.43% | 7,793 |
| Aug 25, 2025 | 25.24 | 25.24 | 24.91 | 24.91 | 24.91 | -1.53% | 8,254 |
| Aug 22, 2025 | 25.55 | 25.55 | 25.28 | 25.30 | 25.30 | -0.40% | 5,188 |
| Aug 21, 2025 | 25.37 | 25.46 | 25.35 | 25.40 | 25.40 | -1.16% | 10,810 |
| Aug 20, 2025 | 25.71 | 25.75 | 25.64 | 25.70 | 25.70 | 0.84% | 15,116 |
| Aug 19, 2025 | 25.51 | 25.51 | 25.43 | 25.48 | 25.48 | 0.82% | 5,428 |
| Aug 18, 2025 | 25.36 | 25.36 | 25.24 | 25.28 | 25.28 | 0.16% | 11,454 |
| Aug 15, 2025 | 25.20 | 25.31 | 25.17 | 25.23 | 25.23 | 0.13% | 10,943 |
| Aug 14, 2025 | 25.26 | 25.30 | 25.20 | 25.20 | 25.20 | -0.76% | 7,109 |
| Aug 13, 2025 | 25.43 | 25.48 | 25.37 | 25.39 | 25.39 | -0.36% | 14,125 |
| Aug 12, 2025 | 25.54 | 25.54 | 25.42 | 25.49 | 25.49 | 0.16% | 8,396 |
| Aug 11, 2025 | 25.33 | 25.49 | 25.28 | 25.45 | 25.44 | 0.11% | 6,329 |
| Aug 8, 2025 | 25.52 | 25.52 | 25.38 | 25.42 | 25.42 | 0.45% | 11,651 |
| Aug 7, 2025 | 25.21 | 25.37 | 25.13 | 25.30 | 25.30 | 0.52% | 7,517 |
| Aug 6, 2025 | 25.11 | 25.23 | 25.11 | 25.17 | 25.17 | 1.94% | 14,301 |
| Aug 5, 2025 | 24.70 | 24.78 | 24.69 | 24.69 | 24.69 | -0.21% | 6,062 |
| Aug 4, 2025 | 24.74 | 24.77 | 24.69 | 24.74 | 24.74 | 0.38% | 11,976 |
| Aug 1, 2025 | 24.69 | 24.69 | 24.60 | 24.65 | 24.65 | 0.71% | 7,705 |
| Jul 31, 2025 | 24.56 | 24.67 | 24.48 | 24.48 | 24.48 | -0.63% | 16,957 |
| Jul 30, 2025 | 24.76 | 24.82 | 24.63 | 24.63 | 24.63 | -0.96% | 12,692 |
| Jul 29, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.81% | - |
| Jul 28, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.96% | 17 |
| Jul 25, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.04% | - |
| Jul 24, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.22% | 21 |