Skip to main content
Global X PureCap MSCI Information Technology ETF (GXPT)
NYSEARCA: GXPT · Real-Time Price · USD
29.23
-0.40 (-1.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GXPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.2229.2929.0129.2329.23-1.33%63,584
Apr 27, 202629.4529.6329.2729.6329.630.29%42,819
Apr 24, 202629.1529.5729.1029.5429.542.39%36,897
Apr 23, 202629.0929.1828.5728.8528.85-1.43%60,389
Apr 22, 202628.8129.2728.8129.2729.272.38%20,074
Apr 21, 202628.7328.8328.5628.5928.59-0.31%51,098
Apr 20, 202628.5928.7128.4028.6828.680.21%52,520
Apr 17, 202628.5028.6828.4828.6228.621.63%103,437
Apr 16, 202628.0828.1927.9128.1628.160.72%68,666
Apr 15, 202627.4727.9627.4727.9627.962.27%57,264
Apr 14, 202627.1127.3427.0427.3427.341.56%48,632
Apr 13, 202626.3626.9226.3626.9226.921.89%32,208
Apr 10, 202626.4126.6126.3726.4226.420.69%53,047
Apr 9, 202626.0226.2526.0026.2426.240.38%42,461
Apr 8, 202626.4226.4226.0126.1426.142.39%138,091
Apr 7, 202625.2925.5324.8725.5325.530.65%172,472
Apr 6, 202625.2725.4325.2325.3725.370.42%58,659
Apr 2, 202624.7325.2624.7325.2625.260.76%76,440
Apr 1, 202625.0925.2324.9825.0725.071.01%72,798
Mar 31, 202624.1324.8524.1324.8224.824.32%77,353
Mar 30, 202624.2524.2523.6423.7923.79-1.44%3,063,652
Mar 27, 202624.4924.5324.1024.1424.14-2.27%5,322,496
Mar 26, 202625.0425.1924.6724.7024.70-2.56%2,797,077
Mar 25, 202625.5025.5525.3025.3525.350.62%59,037
Mar 24, 202625.2425.3325.0725.2025.20-1.00%224,700
Mar 23, 202625.4325.7225.2825.4525.451.64%259,943
Mar 20, 202625.4225.4224.8525.0425.04-2.11%2,713,005
Mar 19, 202625.1725.6825.1725.5825.580.16%176,302
Mar 18, 202625.8725.9225.5425.5425.54-1.24%79,759
Mar 17, 202625.8926.0225.8025.8625.860.08%81,666
Mar 16, 202625.7726.0525.7725.8425.841.37%65,261
Mar 13, 202625.9826.0925.4325.4925.49-1.35%677,699
Mar 12, 202625.9425.9825.7725.8425.84-1.64%110,211
Mar 11, 202626.3326.4126.0826.2726.270.50%36,918
Mar 10, 202626.1126.3926.0626.1426.14-0.11%58,694
Mar 9, 202625.4026.1725.3826.1726.171.91%55,544
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