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%
GXPD — Global X PureCap MSCI Consumer Discretionary ETF
NYSE ArcaGlobal X PureCap MSCI Consumer Discretionary ETF
$25.09
+0.40(+1.62%)
- O
- 25.11
- H
- 25.19
- L
- 25.04
- V
- 21.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.09
Period Return-0.24%
Period High$27.87
Period Low$22.84
Avg Daily Volume55.3K
Total Trading Days302
GXPD — Historical OHLCV Price & Volume Table
Jul 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.11 | $25.19 | $25.04 | $25.09 | +$0.40 | +1.62% | 21,084 | $25.09 | $25.04 $25.19 |
| Oct 1, 2026 | $24.66 | $24.80 | $24.60 | $24.69 | $-0.09 | -0.37% | 42,630 | $24.67 | $24.60 $24.80 |
| Sep 30, 2026 | $24.70 | $24.89 | $24.70 | $24.78 | +$0.07 | +0.29% | 3,598 | $24.82 | $24.70 $24.89 |
| Sep 29, 2026 | $24.69 | $24.85 | $24.64 | $24.71 | +$0.01 | +0.04% | 20,536 | $24.79 | $24.64 $24.85 |
| Sep 28, 2026 | $24.80 | $24.88 | $24.70 | $24.70 | $-0.39 | -1.55% | 34,522 | $24.79 | $24.70 $24.88 |
| Sep 25, 2026 | $25.00 | $25.19 | $24.96 | $25.09 | +$0.01 | +0.04% | 16,397 | $25.10 | $24.96 $25.19 |
| Sep 24, 2026 | $24.87 | $25.17 | $24.87 | $25.08 | $-0.06 | -0.24% | 7,920 | $25.12 | $24.87 $25.17 |
| Sep 23, 2026 | $25.17 | $25.24 | $25.12 | $25.14 | $-0.47 | -1.84% | 13,877 | $25.20 | $25.12 $25.24 |
| Sep 22, 2026 | $25.82 | $25.82 | $25.53 | $25.61 | $-0.04 | -0.16% | 5,294 | $25.67 | $25.53 $25.82 |
| Sep 21, 2026 | $25.42 | $25.70 | $25.42 | $25.65 | +$0.38 | +1.52% | 6,957 | $25.59 | $25.42 $25.70 |
| Sep 18, 2026 | $25.26 | $25.32 | $25.22 | $25.27 | $-0.01 | -0.05% | 16,694 | $25.26 | $25.22 $25.32 |
| Sep 17, 2026 | $25.51 | $25.51 | $25.28 | $25.28 | +$0.40 | +1.60% | 3,982 | $25.33 | $25.28 $25.51 |
| Sep 16, 2026 | $25.17 | $25.17 | $24.88 | $24.88 | $-0.15 | -0.60% | 5,845 | $25.09 | $24.88 $25.17 |
| Sep 15, 2026 | $25.40 | $25.40 | $24.98 | $25.03 | $-0.45 | -1.77% | 45,478 | $25.03 | $24.98 $25.40 |
| Sep 14, 2026 | $25.49 | $25.62 | $25.37 | $25.48 | $-0.17 | -0.66% | 19,194 | $25.48 | $25.37 $25.62 |
| Sep 11, 2026 | $25.59 | $25.69 | $25.59 | $25.65 | +$0.32 | +1.26% | 4,403 | $25.66 | $25.59 $25.69 |
| Sep 10, 2026 | $25.48 | $25.49 | $25.32 | $25.33 | $-0.11 | -0.43% | 20,714 | $25.35 | $25.32 $25.49 |
| Sep 9, 2026 | $25.48 | $25.52 | $25.44 | $25.44 | $-0.36 | -1.40% | 157,261 | $25.47 | $25.44 $25.52 |
| Sep 8, 2026 | $25.88 | $25.88 | $25.73 | $25.80 | $-0.13 | -0.50% | 9,006 | $25.82 | $25.73 $25.88 |
| Sep 4, 2026 | $25.83 | $25.99 | $25.83 | $25.93 | $-0.33 | -1.26% | 12,873 | $25.92 | $25.83 $25.99 |
| Sep 3, 2026 | $26.04 | $26.38 | $26.04 | $26.26 | +$0.49 | +1.88% | 13,580 | $26.28 | $26.04 $26.38 |
| Sep 2, 2026 | $25.89 | $25.89 | $25.74 | $25.78 | $-0.01 | -0.05% | 52,521 | $25.83 | $25.74 $25.89 |
| Sep 1, 2026 | $25.86 | $25.94 | $25.61 | $25.79 | $-0.55 | -2.09% | 100,047 | $25.78 | $25.61 $25.94 |
| Aug 31, 2026 | $26.36 | $26.39 | $26.29 | $26.34 | $-0.17 | -0.65% | 12,043 | $26.35 | $26.29 $26.39 |
| Aug 28, 2026 | $26.27 | $26.56 | $26.27 | $26.51 | +$0.42 | +1.62% | 12,198 | $26.50 | $26.27 $26.56 |
| Aug 27, 2026 | $26.21 | $26.22 | $26.05 | $26.09 | $-0.26 | -0.99% | 143,505 | $26.10 | $26.05 $26.22 |
| Aug 26, 2026 | $26.47 | $26.47 | $26.26 | $26.35 | $-0.18 | -0.68% | 18,227 | $26.35 | $26.26 $26.47 |
| Aug 25, 2026 | $26.68 | $26.68 | $26.46 | $26.53 | $-0.09 | -0.34% | 7,521 | $26.55 | $26.46 $26.68 |
| Aug 24, 2026 | $26.65 | $26.71 | $26.59 | $26.62 | +$0.10 | +0.38% | 4,877 | $26.65 | $26.59 $26.71 |
| Aug 21, 2026 | $26.50 | $26.61 | $26.50 | $26.52 | +$0.22 | +0.84% | 6,375 | $26.55 | $26.50 $26.61 |