Skip to main content
Global X PureCap MSCI Consumer Staples ETF (GXPS)
NYSEARCA: GXPS · Real-Time Price · USD
26.74
+0.23 (0.86%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GXPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%19,636
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, 202626.1426.1526.0426.1426.140.43%25,367
Apr 15, 202626.0026.1125.8726.0326.03-0.58%17,077
Apr 14, 202625.9626.2225.9626.1826.18-0.15%19,245
Apr 13, 202626.4826.4826.0826.2226.22-0.93%22,178
Apr 10, 202626.8726.8726.4526.4726.46-1.47%11,430
Apr 9, 202626.6826.9426.6826.8626.861.02%21,805
Apr 8, 202626.1126.6426.1126.5926.591.96%16,168
Apr 7, 202626.3526.4026.0426.0826.08-1.62%23,014
Apr 6, 202626.3826.5226.3226.5126.510.57%16,443
Apr 2, 202626.2626.3626.2126.3626.360.61%10,046
Apr 1, 202626.1026.2526.0326.2026.20-0.39%25,445
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%7,003
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%17,441
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