Skip to main content
Global X PureCap MSCI Consumer Staples ETF (GXPS)
NYSEARCA: GXPS · Real-Time Price · USD
26.86
+0.24 (0.91%)
At close: Jun 26, 2026, 4:00 PM EDT
26.86
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT

GXPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.0227.0226.7826.8626.860.91%128,101
Jun 25, 202626.8226.9626.5726.6226.62-1.22%23,539
Jun 24, 202626.8827.0526.8526.9526.950.61%12,362
Jun 23, 202626.6926.8226.6526.7926.791.97%10,678
Jun 22, 202626.3626.5326.2726.2726.27-0.87%34,907
Jun 18, 202626.6226.6226.4326.5026.50-0.53%25,306
Jun 17, 202626.9626.9626.5926.6426.64-2.23%12,029
Jun 16, 202627.2927.4427.1027.2527.250.41%66,249
Jun 15, 202627.1227.1826.9127.1427.14-0.17%20,104
Jun 12, 202627.1827.1927.0027.1927.190.52%8,097
Jun 11, 202627.2027.2727.0527.0527.04-0.44%30,240
Jun 10, 202626.9627.1826.9127.1727.161.67%66,377
Jun 9, 202626.4226.8826.4026.7226.720.95%19,272
Jun 8, 202626.4826.5626.4326.4726.47-0.40%12,025
Jun 5, 202626.5526.9126.4926.5726.571.92%8,232
Jun 4, 202626.6326.6326.0626.0726.07-0.18%15,598
Jun 3, 202626.0026.2526.0026.1226.120.91%21,529
Jun 2, 202625.9225.9725.7325.8825.88-0.16%309,359
Jun 1, 202626.1826.1825.8125.9225.92-1.36%27,632
May 29, 202626.5226.5226.2526.2826.28-1.95%24,070
May 28, 202626.9426.9726.7926.8026.80-0.70%15,447
May 27, 202627.0227.1026.9926.9926.990.97%22,286
May 26, 202627.1527.1526.6826.7326.73-1.69%17,958
May 22, 202627.2527.2527.0727.1927.19-0.07%13,477
May 21, 202627.2627.2626.9727.2127.21-1.66%21,392
May 20, 202627.8627.8627.5827.6727.67-0.93%34,999
May 19, 202627.9228.0227.8427.9327.930.51%13,886
May 18, 202627.4127.8127.4127.7927.791.41%21,624
May 15, 202627.7027.7027.4027.4027.40-0.32%25,720
May 14, 202627.5127.5627.4727.4927.490.35%10,822
May 13, 202627.1127.5827.1127.3927.390.22%21,672
May 12, 202626.8627.4526.8627.3327.331.72%16,960
May 11, 202626.8726.8826.7026.8726.87-0.73%13,635
May 8, 202627.1627.2427.0727.0727.07-0.31%23,068
May 7, 202626.9527.2426.8127.1527.150.07%25,822
May 6, 202627.1927.2027.0027.1327.130.15%31,259
May 5, 202626.9427.1926.9427.0927.090.69%15,424
May 4, 202626.9127.1026.8426.9026.90-0.94%12,119
May 1, 202627.3327.3927.0127.1627.160.02%42,905
Apr 30, 202626.7727.2226.7727.1627.161.82%17,553
Apr 29, 202626.6226.7626.5526.6726.67-0.26%28,110
Apr 28, 202626.9426.9426.6626.7426.740.87%16,773
Apr 27, 202626.7726.7726.5126.5126.51-1.16%28,416
Apr 24, 202626.8626.8726.7026.8226.82-0.41%20,137
Apr 23, 202626.7526.9626.7226.9326.931.80%12,900
Apr 22, 202626.5126.5126.3726.4626.460.78%19,686
Apr 21, 202626.3226.3826.2526.2526.25-0.49%15,406
Apr 20, 202626.5526.5526.3026.3826.38-0.30%16,665
Apr 17, 202626.1726.4626.1726.4626.461.21%12,548
Apr 16, 202626.1426.1526.0426.1426.140.44%25,367
Apr 15, 202626.0026.1125.8726.0326.03-0.59%17,077
Apr 14, 202625.9626.2225.9626.1826.18-0.15%19,245
Apr 13, 202626.4826.4826.0826.2226.22-0.92%22,178
Apr 10, 202626.8726.8726.4526.4726.46-1.48%11,435
Apr 9, 202626.6826.9426.6826.8626.861.02%21,806
Apr 8, 202626.1126.6426.1126.5926.591.96%16,706
Apr 7, 202626.3526.4026.0426.0826.08-1.62%23,014
Apr 6, 202626.3826.5226.3226.5126.510.57%16,569
Apr 2, 202626.2626.3626.2126.3626.360.61%10,066
Apr 1, 202626.1026.2526.0326.2026.20-0.39%25,446
Mar 31, 202626.3026.3126.1326.3026.300.02%22,468
Mar 30, 202626.4426.4526.2426.3026.300.45%11,615
Mar 27, 202625.9226.2625.9226.1826.180.81%11,736
Mar 26, 202626.1926.2325.9725.9725.97-0.41%20,871
Mar 25, 202625.9526.1325.9526.0826.080.53%9,946
Mar 24, 202625.8426.2425.8425.9425.940.08%10,877
Mar 23, 202626.0326.0725.8925.9225.920.59%15,362
Mar 20, 202626.0326.0325.7625.7725.77-0.81%51,889
Mar 19, 202626.3026.3025.9625.9825.98-0.88%90,482
Mar 18, 202626.5726.5726.1726.2126.21-2.46%119,938
Mar 17, 202627.1127.2126.8726.8726.87-0.37%7,005
Mar 16, 202627.1327.1426.9526.9726.97-0.01%17,272
Mar 13, 202626.9827.0626.9626.9726.970.72%9,584
Mar 12, 202626.8226.9026.7826.7826.780.19%12,033
Mar 11, 202626.8526.9426.5226.7326.73-1.35%81,088
Mar 10, 202627.1227.3427.0727.1027.10-0.23%12,866
Mar 9, 202626.9227.1626.7827.1627.160.78%13,382
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%17,445
Feb 24, 202628.1628.2528.0728.2128.210.73%35,680
Feb 23, 202627.7428.0627.7428.0128.011.67%10,497
Feb 20, 202627.4627.7027.4227.5527.550.04%27,833
Feb 19, 202627.7927.7927.5227.5427.54-0.44%11,255
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, 202627.4627.9527.4627.8127.811.31%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%23,766
Feb 4, 202627.2827.5427.2827.3727.370.92%187,479
Feb 3, 202626.6727.3126.6727.1227.121.54%11,091