MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GXLC — Global X U.S. 500 ETF
NYSE ArcaGlobal X U.S. 500 ETF
$92.90
+0.68(+0.74%)
- O
- 92.90
- H
- 92.90
- L
- 92.90
- V
- 14.39
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$92.90
Period Return+16.34%
Period High$93.62
Period Low$76.06
Avg Daily Volume320
Total Trading Days258
GXLC — Historical OHLCV Price & Volume Table
Sep 24, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $92.90 | $92.90 | $92.90 | $92.90 | +$0.68 | +0.74% | 14 | $93.06 | $92.90 $92.90 |
| Oct 1, 2026 | $92.22 | $92.22 | $92.22 | $92.22 | +$0.05 | +0.06% | 33 | $92.03 | $92.22 $92.22 |
| Sep 30, 2026 | $92.17 | $92.17 | $92.17 | $92.17 | $-0.05 | -0.05% | 13 | $92.49 | $92.17 $92.17 |
| Sep 29, 2026 | $92.22 | $92.22 | $92.22 | $92.22 | $-0.14 | -0.15% | 121 | $92.29 | $92.22 $92.22 |
| Sep 28, 2026 | $92.76 | $92.76 | $92.36 | $92.36 | $-0.78 | -0.84% | 112 | $92.74 | $92.36 $92.76 |
| Sep 25, 2026 | $93.14 | $93.14 | $93.14 | $93.14 | +$0.45 | +0.48% | 13 | $92.87 | $93.14 $93.14 |
| Sep 24, 2026 | $92.20 | $92.69 | $92.20 | $92.69 | +$0.06 | +0.06% | 1,337 | $92.57 | $92.20 $92.69 |
| Sep 23, 2026 | $92.64 | $92.64 | $92.64 | $92.64 | $-0.78 | -0.83% | 63 | $92.90 | $92.64 $92.64 |
| Sep 22, 2026 | $93.42 | $93.42 | $93.42 | $93.42 | +$0.02 | +0.02% | 16 | $93.42 | $93.42 $93.42 |
| Sep 21, 2026 | $93.40 | $93.40 | $93.40 | $93.40 | +$1.48 | +1.61% | 105 | $93.26 | $93.40 $93.40 |
| Sep 18, 2026 | $91.60 | $91.92 | $91.60 | $91.92 | +$0.07 | +0.08% | 270 | $91.65 | $91.60 $91.92 |
| Sep 17, 2026 | $91.85 | $91.85 | $91.85 | $91.85 | +$1.11 | +1.22% | 20 | $91.71 | $91.85 $91.85 |
| Sep 16, 2026 | $90.74 | $90.74 | $90.74 | $90.74 | $-0.35 | -0.39% | 11 | $91.14 | $90.74 $90.74 |
| Sep 15, 2026 | $91.09 | $91.09 | $91.09 | $91.09 | $-0.49 | -0.53% | 158 | $91.21 | $91.09 $91.09 |
| Sep 14, 2026 | $91.58 | $91.58 | $91.58 | $91.58 | $-0.43 | -0.47% | 29 | $91.47 | $91.58 $91.58 |
| Sep 11, 2026 | $92.02 | $92.02 | $92.02 | $92.02 | +$0.80 | +0.88% | 12 | $92.08 | $92.02 $92.02 |
| Sep 10, 2026 | $91.21 | $91.21 | $91.21 | $91.21 | $-0.56 | -0.61% | 59 | $91.31 | $91.21 $91.21 |
| Sep 9, 2026 | $91.77 | $91.77 | $91.77 | $91.77 | $-0.41 | -0.44% | 84 | $91.97 | $91.77 $91.77 |
| Sep 8, 2026 | $92.18 | $92.18 | $92.18 | $92.18 | $-0.52 | -0.57% | 22 | $92.35 | $92.18 $92.18 |
| Sep 4, 2026 | $92.70 | $92.70 | $92.70 | $92.70 | $-0.31 | -0.34% | 10 | $92.83 | $92.70 $92.70 |
| Sep 3, 2026 | $93.04 | $93.04 | $93.02 | $93.02 | +$1.01 | +1.10% | 315 | $93.03 | $93.02 $93.04 |
| Sep 2, 2026 | $92.01 | $92.01 | $92.01 | $92.01 | +$0.47 | +0.51% | 10 | $91.82 | $92.01 $92.01 |
| Sep 1, 2026 | $91.54 | $91.54 | $91.54 | $91.54 | $-0.80 | -0.87% | 48 | $91.55 | $91.54 $91.54 |
| Aug 31, 2026 | $92.34 | $92.34 | $92.34 | $92.34 | $-0.26 | -0.29% | 12 | $92.24 | $92.34 $92.34 |
| Aug 28, 2026 | $92.60 | $92.60 | $92.60 | $92.60 | $-0.23 | -0.25% | 14 | $92.83 | $92.60 $92.60 |
| Aug 27, 2026 | $92.83 | $92.83 | $92.83 | $92.83 | +$0.64 | +0.69% | 34 | $92.57 | $92.83 $92.83 |
| Aug 26, 2026 | $92.19 | $92.19 | $92.14 | $92.19 | $-0.01 | -0.01% | 245 | $92.15 | $92.14 $92.19 |
| Aug 25, 2026 | $92.29 | $92.29 | $92.20 | $92.20 | +$0.31 | +0.33% | 130 | $92.27 | $92.20 $92.29 |
| Aug 24, 2026 | $91.90 | $91.90 | $91.90 | $91.90 | $-0.31 | -0.33% | 16 | $91.89 | $91.90 $91.90 |
| Aug 21, 2026 | $92.20 | $92.20 | $92.20 | $92.20 | +$0.46 | +0.51% | 14 | $92.10 | $92.20 $92.20 |