Skip to main content
Global X PureCap MSCI Consumer Staples ETF (GXPS)
NYSEARCA: GXPS · Real-Time Price · USD
26.95
+0.22 (0.82%)
Mar 6, 2026, 4:00 PM EST - Market closed

GXPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.7927.0726.7826.9526.950.82%58,324
Mar 5, 202627.0027.0226.6526.7326.73-3.05%120,154
Mar 4, 202627.4227.6427.4227.5727.57-1.01%18,876
Mar 3, 202627.7327.8527.4927.8527.85-0.37%13,902
Mar 2, 202628.1728.2427.9527.9527.95-1.50%12,999
Feb 27, 202628.1428.3828.1028.3828.381.83%13,245
Feb 26, 202628.0928.0927.8627.8727.87-0.63%16,263
Feb 25, 202628.1728.1727.9528.0528.05-0.60%17,441
Feb 24, 202628.1628.2528.0728.2128.210.73%35,679
Feb 23, 202627.7428.0627.7428.0128.011.67%10,245
Feb 20, 202627.4627.7027.4227.5527.550.04%27,833
Feb 19, 202627.7927.7927.5227.5427.54-0.44%11,253
Feb 18, 202627.8227.9927.5927.6627.66-0.51%31,292
Feb 17, 202628.1728.1727.7427.8027.80-1.59%22,998
Feb 13, 202628.2028.4328.1128.2528.250.18%17,045
Feb 12, 202628.3728.4128.1828.2028.201.39%17,935
Feb 11, 202627.4627.9527.4627.8127.811.32%7,887
Feb 10, 202627.6427.6427.3627.4527.45-1.06%18,633
Feb 9, 202627.6327.7527.4227.7527.75-0.20%25,704
Feb 6, 202627.6928.1327.6927.8027.801.09%17,435
Feb 5, 202627.6527.6827.3927.5027.500.47%23,765
Feb 4, 202627.2827.5427.2827.3727.370.92%187,479
Feb 3, 202626.6727.3126.6727.1227.121.54%11,091
Feb 2, 202626.4226.7926.3326.7126.711.87%12,369
Jan 30, 202625.8526.2325.8326.2226.221.16%16,850
Jan 29, 202626.0526.0625.8725.9225.92-0.04%9,074
Jan 28, 202626.1426.1425.7725.9325.93-0.77%12,537
Jan 27, 202625.9726.1425.8726.1326.130.20%12,737
Jan 26, 202626.1526.1625.9726.0826.080.30%19,836
Jan 23, 202625.9526.0425.9126.0026.000.54%20,088
Jan 22, 202625.8926.0025.8225.8625.86-0.15%16,152
Jan 21, 202625.7325.9525.6425.9025.900.39%25,428
Jan 20, 202625.6925.8325.6025.8025.80-0.04%8,997
Jan 16, 202625.6225.8125.6025.8125.810.20%9,138
Jan 15, 202625.8225.8525.7425.7625.76-0.16%141,354
Jan 14, 202625.5425.8025.5425.8025.801.22%18,121
Jan 13, 202625.2925.4925.2925.4925.490.99%15,108
Jan 12, 202625.1125.5025.1125.2425.241.41%20,158
Jan 9, 202624.7624.9024.7524.8924.891.10%13,066
Jan 8, 202624.3124.6824.3124.6224.622.54%18,431
Jan 7, 202624.2324.2324.0124.0124.01-1.07%62,913
Jan 6, 202624.2824.3724.2524.2724.27-0.04%8,649
Jan 5, 202624.3424.3424.0924.2824.28-0.25%59,054
Jan 2, 202624.2924.3924.2924.3424.34-0.15%10,311
Dec 31, 202524.4624.4824.3824.3824.38-0.57%7,090
Dec 30, 202524.4824.5324.4724.5224.52-0.83%26,663
Dec 29, 202524.7124.7624.6824.7224.580.32%8,353
Dec 26, 202524.7324.7424.6224.6424.50-0.06%31,670
Dec 24, 202524.5724.6624.5724.6624.510.96%5,564
Dec 23, 202524.4224.5324.4224.4224.28-0.57%19,284
Dec 22, 202524.6524.6524.5224.5624.42-0.41%7,080
Dec 19, 202524.6924.7424.6624.6624.52-0.48%16,091
Dec 18, 202524.8524.9524.7424.7824.63-0.52%15,465
Dec 17, 202524.9324.9824.8924.9124.760.29%11,314
Dec 16, 202524.9024.9324.7924.8424.69-0.50%12,214
Dec 15, 202524.9924.9924.8324.9624.810.39%6,634
Dec 12, 202524.7024.8624.6724.8624.721.05%13,433
Dec 11, 202524.6524.6624.5824.6124.460.68%9,149
Dec 10, 202524.5424.5624.4324.4424.30-0.02%8,333
Dec 9, 202524.4424.4524.3924.4524.300.35%3,345
Dec 8, 202524.4024.4224.3424.3624.22-0.97%7,629
Dec 5, 202524.7124.7124.5924.6024.46-0.04%9,220
Dec 4, 202524.7124.7124.5224.6124.46-0.73%9,901
Dec 3, 202524.8324.8624.7924.7924.640.10%5,236
Dec 2, 202524.6624.7724.5824.7624.62-0.44%7,314
Dec 1, 202524.9224.9424.8224.8724.73-0.67%13,383
Nov 28, 202524.8325.0424.8025.0424.891.00%13,564
Nov 26, 202524.6724.8324.6724.7924.651.17%8,386
Nov 25, 202524.3724.5424.3224.5124.361.46%5,867
Nov 24, 202524.4724.4724.1524.1524.01-1.28%8,254
Nov 21, 202524.4524.6124.4324.4724.320.69%8,199
Nov 20, 202524.2724.3724.2324.3024.161.15%11,381
Nov 19, 202524.1224.1223.9424.0223.88-0.75%12,756
Nov 18, 202524.2624.3024.1624.2124.060.30%7,987
Nov 17, 202524.4624.4624.1324.1323.99-0.54%8,864
Nov 14, 202524.1524.3024.1524.2624.12-0.06%6,006
Nov 13, 202524.3224.3624.2824.2824.13-0.10%2,621
Nov 12, 202524.3024.3824.3024.3024.16-0.27%4,229
Nov 11, 202524.1424.4224.1224.3724.221.38%13,501
Nov 10, 202524.0324.0423.8824.0423.90-0.27%5,209
Nov 7, 202524.0024.1124.0024.1023.961.12%4,613
Nov 6, 202523.6423.8823.6423.8423.70-0.27%36,674
Nov 5, 202523.9023.9623.8123.9023.76-0.21%11,395
Nov 4, 202523.9723.9723.7923.9523.810.80%9,722
Nov 3, 202523.7723.8223.5623.7623.62-0.74%995,445
Oct 31, 202523.9223.9923.8623.9423.80-0.88%15,722
Oct 30, 202524.0524.1724.0424.1524.010.60%18,273
Oct 29, 202524.2924.2923.2824.0123.87-2.11%482,062
Oct 28, 202524.6424.6424.5324.5324.38-0.86%7,065
Oct 27, 202524.6724.7524.6724.7424.59-0.36%10,144
Oct 24, 202525.1125.1124.8324.8324.68-0.29%6,457
Oct 23, 202524.9024.9024.7824.9024.75-0.25%4,213
Oct 22, 202524.7525.1324.7524.9624.810.44%12,398
Oct 21, 202524.8624.8624.7724.8524.71-0.40%7,746
Oct 20, 202525.0525.0524.8824.9524.80-0.01%10,231
Oct 17, 202524.7224.9724.7224.9524.811.37%9,281
Oct 16, 202524.8924.9324.6024.6124.47-0.83%13,710
Oct 15, 202524.9224.9524.7424.8224.670.15%17,922
Oct 14, 202524.4724.7824.4724.7824.641.82%9,107
Oct 13, 202524.3424.3724.2824.3424.19-0.34%9,175