Global X PureCap MSCI Information Technology ETF (GXPT)
NYSEARCA: GXPT · Real-Time Price · USD
31.32
-0.37 (-1.17%)
Jun 26, 2026, 4:00 PM EDT - Market closed
GXPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 31.25 | 31.56 | 31.14 | 31.32 | 31.32 | -1.17% | 262,925 |
| Jun 25, 2026 | 32.48 | 32.48 | 31.26 | 31.69 | 31.69 | -0.38% | 54,985 |
| Jun 24, 2026 | 32.04 | 32.19 | 31.48 | 31.81 | 31.81 | -0.72% | 285,168 |
| Jun 23, 2026 | 32.05 | 32.47 | 32.04 | 32.04 | 32.04 | -3.44% | 273,250 |
| Jun 22, 2026 | 33.32 | 33.58 | 33.08 | 33.18 | 33.18 | -0.12% | 23,719 |
| Jun 18, 2026 | 32.85 | 33.22 | 32.85 | 33.22 | 33.22 | 2.85% | 17,080 |
| Jun 17, 2026 | 32.84 | 32.95 | 32.27 | 32.30 | 32.30 | -0.77% | 61,194 |
| Jun 16, 2026 | 33.24 | 33.24 | 32.55 | 32.55 | 32.55 | -2.31% | 53,592 |
| Jun 15, 2026 | 33.10 | 33.34 | 33.06 | 33.32 | 33.32 | 3.41% | 53,156 |
| Jun 12, 2026 | 31.85 | 32.37 | 31.85 | 32.22 | 32.22 | 0.34% | 16,763 |
| Jun 11, 2026 | 31.37 | 32.15 | 31.22 | 32.11 | 32.11 | 2.85% | 25,768 |
| Jun 10, 2026 | 31.85 | 31.90 | 31.22 | 31.22 | 31.22 | -1.82% | 91,730 |
| Jun 9, 2026 | 32.82 | 32.82 | 30.73 | 31.80 | 31.80 | -2.39% | 1,325,314 |
| Jun 8, 2026 | 32.73 | 32.99 | 32.48 | 32.58 | 32.58 | 1.40% | 58,306 |
| Jun 5, 2026 | 33.41 | 33.48 | 32.02 | 32.13 | 32.13 | -5.67% | 851,889 |
| Jun 4, 2026 | 33.81 | 34.90 | 33.54 | 34.06 | 34.06 | -1.39% | 54,157 |
| Jun 3, 2026 | 35.07 | 35.07 | 34.51 | 34.54 | 34.54 | -1.60% | 105,734 |
| Jun 2, 2026 | 34.84 | 35.10 | 34.84 | 35.10 | 35.10 | 1.21% | 39,911 |
| Jun 1, 2026 | 34.17 | 34.75 | 34.09 | 34.68 | 34.68 | 2.51% | 34,340 |
| May 29, 2026 | 33.75 | 33.83 | 33.59 | 33.83 | 33.83 | 1.90% | 28,944 |
| May 28, 2026 | 32.72 | 33.26 | 32.72 | 33.20 | 33.20 | 1.47% | 21,345 |
| May 27, 2026 | 32.97 | 32.97 | 32.52 | 32.72 | 32.72 | -0.45% | 42,190 |
| May 26, 2026 | 32.76 | 33.04 | 32.68 | 32.87 | 32.87 | 1.60% | 27,285 |
| May 22, 2026 | 32.39 | 32.54 | 32.26 | 32.35 | 32.35 | 0.65% | 72,528 |
| May 21, 2026 | 31.86 | 32.17 | 31.82 | 32.14 | 32.14 | 0.28% | 20,326 |
| May 20, 2026 | 31.64 | 32.05 | 31.64 | 32.05 | 32.05 | 1.97% | 64,824 |
| May 19, 2026 | 31.45 | 31.74 | 31.26 | 31.43 | 31.43 | -0.60% | 50,214 |
| May 18, 2026 | 31.71 | 31.71 | 31.28 | 31.62 | 31.62 | -1.16% | 244,234 |
| May 15, 2026 | 32.02 | 32.36 | 31.75 | 31.99 | 31.99 | -1.57% | 58,960 |
| May 14, 2026 | 32.08 | 32.55 | 32.08 | 32.50 | 32.50 | 1.44% | 16,244 |
| May 13, 2026 | 31.77 | 32.04 | 31.43 | 32.04 | 32.04 | 1.39% | 27,749 |
| May 12, 2026 | 31.58 | 31.69 | 31.00 | 31.60 | 31.60 | -0.82% | 75,521 |
| May 11, 2026 | 31.54 | 31.95 | 31.54 | 31.86 | 31.86 | 0.95% | 34,836 |
| May 8, 2026 | 31.29 | 31.56 | 31.29 | 31.56 | 31.56 | 2.10% | 39,146 |
| May 7, 2026 | 30.87 | 31.15 | 30.73 | 30.91 | 30.91 | 0.65% | 35,069 |
| May 6, 2026 | 30.42 | 30.75 | 30.42 | 30.71 | 30.71 | 2.57% | 38,052 |
| May 5, 2026 | 29.77 | 30.02 | 29.66 | 29.94 | 29.94 | 1.46% | 33,899 |
| May 4, 2026 | 29.65 | 29.65 | 29.36 | 29.51 | 29.51 | -0.14% | 43,337 |
| May 1, 2026 | 29.39 | 29.71 | 29.39 | 29.55 | 29.55 | 1.48% | 30,155 |
| Apr 30, 2026 | 28.90 | 29.32 | 28.74 | 29.12 | 29.12 | -0.85% | 53,865 |
| Apr 29, 2026 | 29.17 | 29.37 | 29.11 | 29.37 | 29.37 | 0.48% | 20,639 |
| Apr 28, 2026 | 29.22 | 29.29 | 29.01 | 29.23 | 29.23 | -1.33% | 63,592 |
| Apr 27, 2026 | 29.45 | 29.63 | 29.27 | 29.63 | 29.63 | 0.29% | 42,854 |
| Apr 24, 2026 | 29.15 | 29.57 | 29.10 | 29.54 | 29.54 | 2.39% | 36,897 |
| Apr 23, 2026 | 29.09 | 29.18 | 28.57 | 28.85 | 28.85 | -1.43% | 60,389 |
| Apr 22, 2026 | 28.81 | 29.27 | 28.81 | 29.27 | 29.27 | 2.38% | 20,074 |
| Apr 21, 2026 | 28.73 | 28.83 | 28.56 | 28.59 | 28.59 | -0.31% | 51,098 |
| Apr 20, 2026 | 28.59 | 28.71 | 28.40 | 28.68 | 28.68 | 0.21% | 52,520 |
| Apr 17, 2026 | 28.50 | 28.68 | 28.48 | 28.62 | 28.62 | 1.63% | 103,441 |
| Apr 16, 2026 | 28.08 | 28.19 | 27.91 | 28.16 | 28.16 | 0.72% | 68,666 |
| Apr 15, 2026 | 27.47 | 27.96 | 27.47 | 27.96 | 27.96 | 2.27% | 57,265 |
| Apr 14, 2026 | 27.11 | 27.34 | 27.04 | 27.34 | 27.34 | 1.56% | 48,632 |
| Apr 13, 2026 | 26.36 | 26.92 | 26.36 | 26.92 | 26.92 | 1.89% | 32,210 |
| Apr 10, 2026 | 26.41 | 26.61 | 26.37 | 26.42 | 26.42 | 0.69% | 53,047 |
| Apr 9, 2026 | 26.02 | 26.25 | 26.00 | 26.24 | 26.24 | 0.38% | 42,461 |
| Apr 8, 2026 | 26.42 | 26.42 | 26.01 | 26.14 | 26.14 | 2.39% | 138,091 |
| Apr 7, 2026 | 25.29 | 25.53 | 24.87 | 25.53 | 25.53 | 0.65% | 172,472 |
| Apr 6, 2026 | 25.27 | 25.43 | 25.23 | 25.37 | 25.37 | 0.42% | 58,661 |
| Apr 2, 2026 | 24.73 | 25.26 | 24.73 | 25.26 | 25.26 | 0.76% | 76,440 |
| Apr 1, 2026 | 25.09 | 25.23 | 24.98 | 25.07 | 25.07 | 1.01% | 72,798 |
| Mar 31, 2026 | 24.13 | 24.85 | 24.13 | 24.82 | 24.82 | 4.32% | 77,353 |
| Mar 30, 2026 | 24.25 | 24.25 | 23.64 | 23.79 | 23.79 | -1.44% | 3,063,654 |
| Mar 27, 2026 | 24.49 | 24.53 | 24.10 | 24.14 | 24.14 | -2.27% | 5,322,507 |
| Mar 26, 2026 | 25.04 | 25.19 | 24.67 | 24.70 | 24.70 | -2.56% | 2,797,097 |
| Mar 25, 2026 | 25.50 | 25.55 | 25.30 | 25.35 | 25.35 | 0.62% | 59,043 |
| Mar 24, 2026 | 25.24 | 25.33 | 25.07 | 25.20 | 25.20 | -1.00% | 224,700 |
| Mar 23, 2026 | 25.43 | 25.72 | 25.28 | 25.45 | 25.45 | 1.64% | 259,943 |
| Mar 20, 2026 | 25.42 | 25.42 | 24.85 | 25.04 | 25.04 | -2.12% | 2,713,005 |
| Mar 19, 2026 | 25.17 | 25.68 | 25.17 | 25.58 | 25.58 | 0.16% | 176,305 |
| Mar 18, 2026 | 25.87 | 25.92 | 25.54 | 25.54 | 25.54 | -1.24% | 79,759 |
| Mar 17, 2026 | 25.89 | 26.02 | 25.80 | 25.86 | 25.86 | 0.08% | 81,666 |
| Mar 16, 2026 | 25.77 | 26.05 | 25.77 | 25.84 | 25.84 | 1.37% | 65,261 |
| Mar 13, 2026 | 25.98 | 26.09 | 25.43 | 25.49 | 25.49 | -1.35% | 677,699 |
| Mar 12, 2026 | 25.94 | 25.98 | 25.77 | 25.84 | 25.84 | -1.64% | 110,211 |
| Mar 11, 2026 | 26.33 | 26.41 | 26.08 | 26.27 | 26.27 | 0.50% | 36,918 |
| Mar 10, 2026 | 26.11 | 26.39 | 26.06 | 26.14 | 26.14 | -0.11% | 58,694 |
| Mar 9, 2026 | 25.40 | 26.17 | 25.38 | 26.17 | 26.17 | 1.91% | 55,544 |
| Mar 6, 2026 | 25.79 | 26.07 | 25.60 | 25.68 | 25.68 | -1.72% | 75,847 |
| Mar 5, 2026 | 26.05 | 26.25 | 25.76 | 26.13 | 26.13 | 0.24% | 87,647 |
| Mar 4, 2026 | 25.82 | 26.21 | 25.80 | 26.07 | 26.07 | 1.35% | 65,263 |
| Mar 3, 2026 | 25.49 | 25.77 | 25.29 | 25.72 | 25.72 | -1.23% | 792,004 |
| Mar 2, 2026 | 25.47 | 26.08 | 25.46 | 26.04 | 26.04 | 1.13% | 58,383 |
| Feb 27, 2026 | 25.88 | 26.01 | 25.72 | 25.75 | 25.75 | -2.24% | 797,319 |
| Feb 26, 2026 | 26.61 | 26.61 | 26.09 | 26.34 | 26.34 | -1.90% | 59,519 |
| Feb 25, 2026 | 26.49 | 26.90 | 26.49 | 26.85 | 26.85 | 1.86% | 25,834 |
| Feb 24, 2026 | 26.02 | 26.44 | 26.02 | 26.36 | 26.36 | 1.27% | 63,112 |
| Feb 23, 2026 | 26.28 | 26.33 | 25.96 | 26.03 | 26.03 | -1.21% | 104,855 |
| Feb 20, 2026 | 26.26 | 26.43 | 26.23 | 26.35 | 26.35 | 0.46% | 26,605 |
| Feb 19, 2026 | 26.16 | 26.34 | 26.09 | 26.23 | 26.23 | -0.57% | 52,455 |
| Feb 18, 2026 | 26.15 | 26.55 | 26.15 | 26.38 | 26.38 | 0.88% | 81,624 |
| Feb 17, 2026 | 25.85 | 26.28 | 25.64 | 26.15 | 26.15 | 0.58% | 213,460 |
| Feb 13, 2026 | 26.00 | 26.22 | 25.93 | 26.00 | 26.00 | -0.46% | 25,571 |
| Feb 12, 2026 | 26.89 | 26.89 | 26.05 | 26.12 | 26.12 | -2.65% | 284,993 |
| Feb 11, 2026 | 27.01 | 27.01 | 26.74 | 26.83 | 26.83 | 0.04% | 18,068 |
| Feb 10, 2026 | 26.85 | 27.02 | 26.77 | 26.82 | 26.82 | -0.45% | 16,027 |
| Feb 9, 2026 | 26.47 | 27.00 | 26.47 | 26.94 | 26.94 | 1.62% | 82,536 |
| Feb 6, 2026 | 25.76 | 26.52 | 25.76 | 26.51 | 26.51 | 4.44% | 60,964 |
| Feb 5, 2026 | 25.71 | 25.88 | 25.34 | 25.38 | 25.38 | -1.94% | 643,033 |
| Feb 4, 2026 | 26.27 | 26.27 | 25.50 | 25.89 | 25.88 | -1.82% | 2,099,357 |
| Feb 3, 2026 | 26.86 | 26.87 | 26.07 | 26.37 | 26.37 | -2.28% | 1,110,744 |