Global X PureCap MSCI Consumer Staples ETF (GXPS)
NYSEARCA: GXPS · Real-Time Price · USD
25.23
+0.03 (0.14%)
At close: Aug 15, 2025, 4:00 PM
25.23
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
GXPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.20 | 25.31 | 25.17 | 25.23 | 25.23 | 0.13% | 10,943 |
| Aug 14, 2025 | 25.26 | 25.30 | 25.20 | 25.20 | 25.20 | -0.76% | 7,109 |
| Aug 13, 2025 | 25.43 | 25.48 | 25.37 | 25.39 | 25.39 | -0.36% | 14,125 |
| Aug 12, 2025 | 25.54 | 25.54 | 25.42 | 25.49 | 25.49 | 0.16% | 8,396 |
| Aug 11, 2025 | 25.33 | 25.49 | 25.28 | 25.45 | 25.45 | 0.11% | 6,329 |
| Aug 8, 2025 | 25.52 | 25.52 | 25.38 | 25.42 | 25.42 | 0.45% | 11,651 |
| Aug 7, 2025 | 25.21 | 25.37 | 25.13 | 25.30 | 25.30 | 0.52% | 7,517 |
| Aug 6, 2025 | 25.11 | 25.23 | 25.11 | 25.17 | 25.17 | 1.94% | 14,301 |
| Aug 5, 2025 | 24.70 | 24.78 | 24.69 | 24.69 | 24.69 | -0.21% | 6,062 |
| Aug 4, 2025 | 24.74 | 24.77 | 24.69 | 24.74 | 24.74 | 0.38% | 11,976 |
| Aug 1, 2025 | 24.69 | 24.69 | 24.60 | 24.65 | 24.65 | 0.71% | 7,705 |
| Jul 31, 2025 | 24.56 | 24.67 | 24.48 | 24.48 | 24.48 | -0.63% | 16,957 |
| Jul 30, 2025 | 24.76 | 24.82 | 24.63 | 24.63 | 24.63 | -0.96% | 12,692 |
| Jul 29, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.81% | 17 |
| Jul 28, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.96% | 17 |
| Jul 25, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.04% | 21 |
| Jul 24, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.22% | 21 |