Skip to main content
Global X PureCap MSCI Information Technology ETF (GXPT)
NYSEARCA: GXPT · Real-Time Price · USD
27.88
+0.13 (0.48%)
At close: Dec 5, 2025, 4:00 PM EST
27.88
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

GXPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.8027.9127.8027.8827.880.48%6,081
Dec 4, 202527.7227.8027.6327.7527.750.24%6,952
Dec 3, 202527.6127.7527.5327.6827.68-0.29%7,493
Dec 2, 202527.7927.9227.6427.7627.760.92%2,461
Dec 1, 202527.1527.5827.1527.5127.510.04%19,541
Nov 28, 202527.4427.5127.3727.5027.500.46%10,922
Nov 26, 202527.1227.4527.1227.3827.381.28%20,333
Nov 25, 202526.7827.0526.5027.0327.03-0.11%12,189
Nov 24, 202526.4727.0626.4727.0627.062.69%28,809
Nov 21, 202526.3326.7225.9326.3526.35-0.19%1,283,006
Nov 20, 202527.6927.8626.3326.4026.40-2.48%680,531
Nov 19, 202526.8227.3026.8227.0727.070.71%43,009
Nov 18, 202526.9727.1826.6326.8826.88-1.37%302,060
Nov 17, 202527.4627.6627.0927.2527.25-1.69%216,093
Nov 14, 202527.0727.9026.9827.7227.720.69%19,543
Nov 13, 202528.0128.0127.3827.5327.53-2.32%170,224
Nov 12, 202528.2428.2428.0128.1928.190.09%14,310
Nov 11, 202528.1628.1927.9328.1628.16-0.64%13,261
Nov 10, 202528.1628.3727.9828.3428.342.62%22,460
Nov 7, 202527.3627.6227.0127.6227.62-0.29%275,184
Nov 6, 202528.1528.1727.6227.7027.70-1.93%213,404
Nov 5, 202528.3028.5328.1528.2428.24-0.07%8,124
Nov 4, 202528.4928.6228.2628.2628.26-2.55%210,732
Nov 3, 202529.1929.2328.9129.0029.000.52%22,066
Oct 31, 202529.2629.2728.7528.8528.85-0.31%89,933
Oct 30, 202529.1629.1628.8528.9428.94-1.30%105,330
Oct 29, 202529.2629.4329.0829.3229.320.96%85,134
Oct 28, 202528.8329.1128.6929.0429.041.61%48,448
Oct 27, 202528.4528.5828.3628.5828.582.14%63,712
Oct 24, 202527.8828.0527.8827.9827.981.55%49,271
Oct 23, 202527.3027.6227.3027.5527.550.86%30,214
Oct 22, 202527.4827.5626.9827.3227.32-0.87%135,675
Oct 21, 202527.5227.6227.4227.5627.56-0.07%56,022
Oct 20, 202527.4627.6727.4427.5827.581.29%24,577
Oct 17, 202527.0327.3026.9527.2327.230.33%57,838
Oct 16, 202527.2327.4226.9527.1427.140.21%99,230
Oct 15, 202527.2227.3626.9527.0827.080.67%116,964
Oct 14, 202527.0327.1826.7726.9126.90-1.73%131,555
Oct 13, 202527.3927.4627.1927.3827.382.53%57,169
Oct 10, 202527.8427.9126.7026.7026.70-3.98%372,163
Oct 9, 202527.9127.9127.7127.8127.81-0.09%117,146
Oct 8, 202527.6627.8427.6527.8327.831.58%109,963
Oct 7, 202527.6527.6927.2927.4027.40-0.63%70,444
Oct 6, 202527.6527.6827.5527.5827.570.68%53,743
Oct 3, 202527.5527.6027.3527.3927.39-0.36%28,910
Oct 2, 202527.4327.5527.4227.4927.490.48%70,493
Oct 1, 202527.0227.3627.0227.3627.360.76%64,912
Sep 30, 202526.9327.1526.9327.1527.150.90%49,705
Sep 29, 202527.0827.0826.9126.9126.910.46%53,523
Sep 26, 202526.7726.8126.6326.7926.790.30%157,278
Sep 25, 202526.5226.7626.5226.7126.71-0.08%56,763
Sep 24, 202526.8126.8326.6026.7326.73-0.42%88,496
Sep 23, 202527.0327.0626.7926.8426.84-1.27%53,471
Sep 22, 202526.7227.2026.7227.1927.191.77%108,264
Sep 19, 202526.5326.7126.4926.7126.711.12%48,222
Sep 18, 202526.2626.4526.2626.4226.421.55%39,926
Sep 17, 202526.0726.0725.8226.0126.01-0.77%33,623
Sep 16, 202526.2826.2826.2126.2226.22-0.33%89,394
Sep 15, 202526.1326.3226.1326.3026.300.65%36,443
Sep 12, 202526.0826.2026.0626.1326.130.41%85,469
Sep 11, 202526.0426.1125.9926.0326.030.18%50,196
Sep 10, 202525.9326.0825.8825.9825.981.74%39,128
Sep 9, 202525.4525.5425.4125.5425.540.10%28,651
Sep 8, 202525.5625.5725.4925.5125.510.91%58,400
Sep 5, 202525.5725.5725.1125.2825.28-0.32%80,058
Sep 4, 202525.1025.3825.1025.3625.360.65%43,116
Sep 3, 202525.2525.2925.0725.2025.200.51%29,362
Sep 2, 202524.8125.0724.7125.0725.07-1.00%268,229
Aug 29, 202525.2925.3725.2225.3225.32-1.58%87,571
Aug 28, 202525.4425.7925.4425.7325.730.82%50,882
Aug 27, 202525.2625.5425.2625.5225.520.62%38,430
Aug 26, 202525.2725.3625.1825.3625.360.40%39,746
Aug 25, 202525.2225.4125.2225.2625.260.05%70,004
Aug 22, 202525.0125.3825.0125.2525.251.38%29,045
Aug 21, 202524.9225.0024.8524.9024.90-0.48%64,240
Aug 20, 202524.8125.0424.6025.0325.02-0.66%382,857
Aug 19, 202525.5225.5825.1325.1925.19-2.02%288,673
Aug 18, 202525.5825.7125.5825.7125.710.25%62,636
Aug 15, 202525.8525.8525.5825.6525.65-0.77%53,969
Aug 14, 202525.7825.9225.7225.8525.85-0.01%38,321
Aug 13, 202526.0626.0625.7825.8525.85-0.16%69,778
Aug 12, 202525.6025.8925.6025.8925.891.56%48,523
Aug 11, 202525.6925.8225.4825.4925.49-0.73%40,631
Aug 8, 202525.5325.7425.3825.6825.681.31%73,724
Aug 7, 202525.6425.6525.2525.3525.350.28%44,543
Aug 6, 202525.0425.3225.0425.2825.281.34%75,364
Aug 5, 202525.2325.2324.9424.9424.94-0.88%49,185
Aug 4, 202524.9525.1924.9525.1625.162.05%87,383
Aug 1, 202524.9224.9224.5024.6624.66-2.01%303,752
Jul 31, 202525.5825.6325.1625.1625.16-0.30%116,368
Jul 30, 202525.2925.3325.1425.2425.240.33%74,977
Jul 29, 202525.4825.4825.1625.1625.16-0.22%16,881
Jul 28, 202525.1425.2125.0825.2125.210.75%7,954
Jul 25, 202524.9725.0724.9725.0325.020.18%925
Jul 24, 202524.9224.9824.8624.9824.980.79%633