Skip to main content
Global X PureCap MSCI Information Technology ETF (GXPT)
NYSEARCA: GXPT · Real-Time Price · USD
26.17
+0.49 (1.91%)
At close: Mar 9, 2026, 4:00 PM EDT
26.17
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

GXPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.4025.7725.3825.82-0.55%19,917
Mar 6, 202625.7926.0725.6025.6825.68-1.72%75,847
Mar 5, 202626.0526.2525.7626.1326.130.24%87,647
Mar 4, 202625.8226.2125.8026.0726.071.35%65,263
Mar 3, 202625.4925.7725.2925.7225.72-1.23%792,004
Mar 2, 202625.4726.0825.4626.0426.041.13%58,383
Feb 27, 202625.8826.0125.7225.7525.75-2.24%797,319
Feb 26, 202626.6126.6126.0926.3426.34-1.90%59,519
Feb 25, 202626.4926.9026.4926.8526.851.86%25,709
Feb 24, 202626.0226.4426.0226.3626.361.27%63,112
Feb 23, 202626.2826.3325.9626.0326.03-1.21%104,855
Feb 20, 202626.2626.4326.2326.3526.350.46%26,605
Feb 19, 202626.1626.3426.0926.2326.23-0.57%52,455
Feb 18, 202626.1526.5526.1526.3826.380.88%81,624
Feb 17, 202625.8526.2825.6426.1526.150.58%213,460
Feb 13, 202626.0026.2225.9326.0026.00-0.46%25,571
Feb 12, 202626.8926.8926.0526.1226.12-2.65%284,991
Feb 11, 202627.0127.0126.7426.8326.830.04%18,068
Feb 10, 202626.8527.0226.7726.8226.82-0.45%16,027
Feb 9, 202626.4727.0026.4726.9426.941.62%82,536
Feb 6, 202625.7626.5225.7626.5126.514.44%60,961
Feb 5, 202625.7125.8825.3425.3825.38-1.94%643,033
Feb 4, 202626.2726.2725.5025.8925.88-1.82%2,099,321
Feb 3, 202626.8626.8726.0726.3726.37-2.28%1,110,739
Feb 2, 202627.0627.1326.9326.9826.980.59%22,570
Jan 30, 202627.0927.0926.7226.8226.82-1.57%7,211
Jan 29, 202627.4227.4226.6927.2527.25-1.87%269,271
Jan 28, 202627.8127.8127.6227.7727.770.62%9,181
Jan 27, 202627.6327.7127.6027.6027.601.32%9,225
Jan 26, 202627.0827.3227.0827.2427.240.98%58,033
Jan 23, 202626.8427.0826.8426.9826.980.51%8,351
Jan 22, 202626.9326.9326.7926.8426.840.72%14,678
Jan 21, 202626.5026.8326.3526.6526.650.86%27,354
Jan 20, 202626.6726.7926.3626.4226.42-3.01%1,475,627
Jan 16, 202627.3927.3927.2327.2427.240.15%15,829
Jan 15, 202627.4927.4927.2027.2027.200.44%19,941
Jan 14, 202627.1227.1226.8527.0827.08-1.42%514,068
Jan 13, 202627.4127.6027.3227.4727.47-0.15%19,583
Jan 12, 202627.4127.5827.4127.5127.510.41%42,300
Jan 9, 202627.2627.4327.2627.4027.400.89%4,207
Jan 8, 202627.1727.1727.0127.1527.15-1.48%684,404
Jan 7, 202627.6727.7327.5627.5627.560.01%6,183
Jan 6, 202627.4727.5727.4727.5627.560.76%10,675
Jan 5, 202627.6127.6127.3127.3527.35-0.12%7,799
Jan 2, 202627.4427.4427.3227.3927.38-0.12%96,927
Dec 31, 202527.5727.5927.4227.4227.42-0.84%21,660
Dec 30, 202527.7127.9727.6527.6527.65-0.29%10,206
Dec 29, 202527.6727.7427.6427.7327.69-0.47%3,021
Dec 26, 202527.9427.9527.8627.8627.820.14%3,199
Dec 24, 202527.7327.8227.7227.8227.780.22%5,079
Dec 23, 202527.4727.8027.4627.7627.720.87%7,887
Dec 22, 202527.5227.5227.4927.5227.480.40%3,933
Dec 19, 202527.3227.4127.2927.4127.372.19%6,753
Dec 18, 202526.8726.9426.6626.8226.791.14%8,183
Dec 17, 202526.9526.9626.5126.5226.48-1.89%253,051
Dec 16, 202526.9527.1326.8627.0326.990.09%139,934
Dec 15, 202527.1427.1426.9827.0126.97-0.91%237,428
Dec 12, 202527.8427.8427.1927.2527.22-2.98%135,530
Dec 11, 202527.8128.1027.8128.0928.05-0.53%1,945
Dec 10, 202528.0828.2428.0328.2428.200.21%10,191
Dec 9, 202528.0928.2228.0928.1828.140.18%3,382
Dec 8, 202528.0028.2328.0028.1328.090.89%5,821
Dec 5, 202527.8027.9127.8027.8827.850.48%6,081
Dec 4, 202527.7227.8027.6327.7527.710.24%7,052
Dec 3, 202527.6127.7527.5327.6827.65-0.29%7,493
Dec 2, 202527.7927.9227.6427.7627.730.92%2,461
Dec 1, 202527.1527.5827.1527.5127.470.04%19,541
Nov 28, 202527.4427.5127.3727.5027.460.46%10,922
Nov 26, 202527.1227.4527.1227.3827.341.28%20,333
Nov 25, 202526.7827.0526.5027.0326.99-0.11%12,189
Nov 24, 202526.4727.0626.4727.0627.022.69%28,809
Nov 21, 202526.3326.7225.9326.3526.31-0.19%1,283,010
Nov 20, 202527.6927.8626.3326.4026.36-2.48%680,531
Nov 19, 202526.8227.3026.8227.0727.030.71%43,009
Nov 18, 202526.9727.1826.6326.8826.84-1.37%302,060
Nov 17, 202527.4627.6627.0927.2527.22-1.69%216,093
Nov 14, 202527.0727.9026.9827.7227.680.69%19,543
Nov 13, 202528.0128.0127.3827.5327.49-2.32%170,224
Nov 12, 202528.2428.2428.0128.1928.150.09%14,310
Nov 11, 202528.1628.1927.9328.1628.12-0.64%13,261
Nov 10, 202528.1628.3727.9828.3428.302.62%22,460
Nov 7, 202527.3627.6227.0127.6227.58-0.29%275,184
Nov 6, 202528.1528.1727.6227.7027.66-1.93%213,404
Nov 5, 202528.3028.5328.1528.2428.20-0.07%8,124
Nov 4, 202528.4928.6228.2628.2628.22-2.55%210,732
Nov 3, 202529.1929.2328.9129.0028.960.52%22,066
Oct 31, 202529.2629.2728.7528.8528.81-0.31%89,933
Oct 30, 202529.1629.1628.8528.9428.90-1.30%105,330
Oct 29, 202529.2629.4329.0829.3229.280.96%85,134
Oct 28, 202528.8329.1128.6929.0429.001.61%48,448
Oct 27, 202528.4528.5828.3628.5828.542.14%63,712
Oct 24, 202527.8828.0527.8827.9827.941.55%49,271
Oct 23, 202527.3027.6227.3027.5527.520.86%30,214
Oct 22, 202527.4827.5626.9827.3227.28-0.87%135,675
Oct 21, 202527.5227.6227.4227.5627.52-0.07%56,022
Oct 20, 202527.4627.6727.4427.5827.541.29%24,577
Oct 17, 202527.0327.3026.9527.2327.190.33%57,838
Oct 16, 202527.2327.4226.9527.1427.100.21%99,230
Oct 15, 202527.2227.3626.9527.0827.050.67%116,964
Oct 14, 202527.0327.1826.7726.9126.87-1.73%131,555