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%
GXPC — Global X PureCap MSCI Communication Services ETF
NYSE ArcaGlobal X PureCap MSCI Communication Services ETF
$30.67
+0.29(+0.95%)
- O
- 30.79
- H
- 30.85
- L
- 30.57
- V
- 60.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.67
Period Return+22.76%
Period High$33.52
Period Low$24.92
Avg Daily Volume91.8K
Total Trading Days302
GXPC — Historical OHLCV Price & Volume Table
Jul 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.79 | $30.85 | $30.57 | $30.67 | +$0.29 | +0.95% | 60,984 | $30.67 | $30.57 $30.85 |
| Oct 1, 2026 | $31.14 | $31.14 | $30.27 | $30.38 | $-0.40 | -1.30% | 112,617 | $30.43 | $30.27 $31.14 |
| Sep 30, 2026 | $30.98 | $31.29 | $30.75 | $30.78 | +$0.02 | +0.07% | 46,809 | $31.07 | $30.75 $31.29 |
| Sep 29, 2026 | $30.65 | $30.76 | $30.43 | $30.76 | +$0.18 | +0.59% | 41,922 | $30.59 | $30.43 $30.76 |
| Sep 28, 2026 | $30.76 | $30.76 | $30.41 | $30.58 | $-0.54 | -1.74% | 72,094 | $30.63 | $30.41 $30.76 |
| Sep 25, 2026 | $31.21 | $31.21 | $31.00 | $31.12 | $-0.25 | -0.80% | 50,282 | $31.12 | $31.00 $31.21 |
| Sep 24, 2026 | $30.66 | $31.37 | $30.66 | $31.37 | +$0.65 | +2.12% | 32,502 | $31.25 | $30.66 $31.37 |
| Sep 23, 2026 | $31.32 | $31.32 | $30.72 | $30.72 | $-0.60 | -1.92% | 55,399 | $30.94 | $30.72 $31.32 |
| Sep 22, 2026 | $31.89 | $32.04 | $31.32 | $31.32 | $-0.37 | -1.17% | 33,853 | $31.57 | $31.32 $32.04 |
| Sep 21, 2026 | $30.70 | $32.00 | $30.70 | $31.69 | +$1.17 | +3.83% | 43,034 | $31.63 | $30.70 $32.00 |
| Sep 18, 2026 | $31.08 | $31.08 | $30.50 | $30.52 | $-0.23 | -0.75% | 33,734 | $30.67 | $30.50 $31.08 |
| Sep 17, 2026 | $30.75 | $30.77 | $30.58 | $30.75 | +$0.20 | +0.65% | 48,603 | $30.64 | $30.58 $30.77 |
| Sep 16, 2026 | $30.79 | $30.90 | $30.40 | $30.55 | $-0.17 | -0.55% | 26,976 | $30.73 | $30.40 $30.90 |
| Sep 15, 2026 | $30.75 | $30.80 | $30.60 | $30.72 | $-0.22 | -0.71% | 50,166 | $30.67 | $30.60 $30.80 |
| Sep 14, 2026 | $30.46 | $31.05 | $30.46 | $30.94 | +$0.77 | +2.55% | 41,882 | $30.85 | $30.46 $31.05 |
| Sep 11, 2026 | $29.96 | $30.40 | $29.96 | $30.17 | +$0.45 | +1.51% | 43,482 | $30.24 | $29.96 $30.40 |
| Sep 10, 2026 | $29.66 | $29.79 | $29.55 | $29.72 | +$0.04 | +0.13% | 36,100 | $29.72 | $29.55 $29.79 |
| Sep 9, 2026 | $29.71 | $29.72 | $29.54 | $29.68 | $-0.06 | -0.20% | 46,263 | $29.66 | $29.54 $29.72 |
| Sep 8, 2026 | $29.67 | $29.83 | $29.54 | $29.74 | $-0.04 | -0.13% | 40,105 | $29.73 | $29.54 $29.83 |
| Sep 4, 2026 | $29.93 | $29.97 | $29.73 | $29.78 | $-0.27 | -0.90% | 42,874 | $29.81 | $29.73 $29.97 |
| Sep 3, 2026 | $29.80 | $30.27 | $29.80 | $30.05 | +$0.47 | +1.59% | 87,860 | $30.13 | $29.80 $30.27 |
| Sep 2, 2026 | $29.29 | $29.72 | $29.24 | $29.58 | +$0.41 | +1.41% | 51,513 | $29.65 | $29.24 $29.72 |
| Sep 1, 2026 | $29.01 | $29.45 | $28.98 | $29.17 | $-0.25 | -0.85% | 207,905 | $29.31 | $28.98 $29.45 |
| Aug 31, 2026 | $29.80 | $29.80 | $29.37 | $29.42 | $-0.53 | -1.77% | 74,797 | $29.44 | $29.37 $29.80 |
| Aug 28, 2026 | $29.54 | $30.14 | $29.54 | $29.95 | +$0.46 | +1.56% | 42,151 | $29.88 | $29.54 $30.14 |
| Aug 27, 2026 | $29.56 | $29.61 | $29.45 | $29.49 | $-0.23 | -0.77% | 42,917 | $29.51 | $29.45 $29.61 |
| Aug 26, 2026 | $29.97 | $30.06 | $29.63 | $29.72 | $-0.16 | -0.54% | 26,558 | $29.73 | $29.63 $30.06 |
| Aug 25, 2026 | $29.88 | $29.93 | $29.76 | $29.88 | +$0.11 | +0.37% | 39,570 | $29.84 | $29.76 $29.93 |
| Aug 24, 2026 | $29.60 | $29.92 | $29.60 | $29.77 | +$0.27 | +0.92% | 55,252 | $29.80 | $29.60 $29.92 |
| Aug 21, 2026 | $29.35 | $29.57 | $29.35 | $29.50 | +$0.31 | +1.06% | 33,435 | $29.50 | $29.35 $29.57 |