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%
GXPE — Global X PureCap MSCI Energy ETF
NYSE ArcaGlobal X PureCap MSCI Energy ETF
$36.90
+0.08(+0.21%)
- O
- 36.90
- H
- 36.90
- L
- 36.90
- V
- 21.8
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.90
Period Return+45.48%
Period High$38.45
Period Low$24.66
Avg Daily Volume876
Total Trading Days302
GXPE — Historical OHLCV Price & Volume Table
Jul 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.90 | $36.90 | $36.90 | $36.90 | +$0.08 | +0.21% | 22 | $36.68 | $36.90 $36.90 |
| Oct 1, 2026 | $36.83 | $36.83 | $36.83 | $36.83 | +$0.58 | +1.61% | 16 | $36.48 | $36.83 $36.83 |
| Sep 30, 2026 | $36.43 | $36.43 | $36.24 | $36.24 | +$0.12 | +0.34% | 540 | $36.42 | $36.24 $36.43 |
| Sep 29, 2026 | $36.12 | $36.12 | $36.12 | $36.12 | $-0.32 | -0.87% | 107 | $36.13 | $36.12 $36.12 |
| Sep 28, 2026 | $36.66 | $36.68 | $36.44 | $36.44 | +$0.05 | +0.14% | 414 | $36.66 | $36.44 $36.68 |
| Sep 25, 2026 | $36.39 | $36.39 | $36.39 | $36.39 | $-0.32 | -0.86% | 61 | $36.29 | $36.39 $36.39 |
| Sep 24, 2026 | $36.71 | $36.71 | $36.71 | $36.71 | +$0.17 | +0.46% | 122 | $36.98 | $36.71 $36.71 |
| Sep 23, 2026 | $36.54 | $36.54 | $36.54 | $36.54 | +$0.29 | +0.81% | 278 | $36.42 | $36.54 $36.54 |
| Sep 22, 2026 | $36.00 | $36.24 | $36.00 | $36.24 | $-0.33 | -0.91% | 749 | $36.02 | $36.00 $36.24 |
| Sep 21, 2026 | $36.69 | $36.85 | $36.58 | $36.58 | $-0.86 | -2.29% | 1,234 | $36.70 | $36.58 $36.85 |
| Sep 18, 2026 | $37.42 | $37.43 | $37.42 | $37.43 | $-0.10 | -0.28% | 436 | $37.48 | $37.42 $37.43 |
| Sep 17, 2026 | $37.55 | $37.56 | $37.48 | $37.54 | +$0.18 | +0.47% | 849 | $37.50 | $37.48 $37.56 |
| Sep 16, 2026 | $37.36 | $37.36 | $37.36 | $37.36 | $-1.07 | -2.78% | 320 | $37.66 | $37.36 $37.36 |
| Sep 15, 2026 | $38.45 | $38.45 | $38.43 | $38.43 | +$0.85 | +2.26% | 408 | $38.36 | $38.43 $38.45 |
| Sep 14, 2026 | $37.58 | $37.58 | $37.58 | $37.58 | $-0.38 | -1.01% | 324 | $38.18 | $37.58 $37.58 |
| Sep 11, 2026 | $37.69 | $38.03 | $37.69 | $37.97 | +$0.08 | +0.22% | 2,030 | $37.87 | $37.69 $38.03 |
| Sep 10, 2026 | $37.88 | $37.88 | $37.88 | $37.88 | $-0.16 | -0.41% | 292 | $37.87 | $37.88 $37.88 |
| Sep 9, 2026 | $38.12 | $38.12 | $38.04 | $38.04 | +$0.35 | +0.93% | 1,020 | $38.07 | $38.04 $38.12 |
| Sep 8, 2026 | $37.71 | $37.71 | $37.69 | $37.69 | +$0.36 | +0.96% | 594 | $37.72 | $37.69 $37.71 |
| Sep 4, 2026 | $37.33 | $37.33 | $37.33 | $37.33 | $-0.36 | -0.95% | 21 | $37.28 | $37.33 $37.33 |
| Sep 3, 2026 | $37.95 | $37.95 | $37.69 | $37.69 | $-0.27 | -0.70% | 441 | $37.94 | $37.69 $37.95 |
| Sep 2, 2026 | $37.80 | $38.03 | $37.80 | $37.96 | +$0.17 | +0.45% | 779 | $37.87 | $37.80 $38.03 |
| Sep 1, 2026 | $37.87 | $37.87 | $37.79 | $37.79 | +$0.52 | +1.39% | 475 | $37.75 | $37.79 $37.87 |
| Aug 31, 2026 | $37.27 | $37.27 | $37.27 | $37.27 | +$0.78 | +2.14% | 46 | $37.03 | $37.27 $37.27 |
| Aug 28, 2026 | $36.40 | $36.49 | $36.40 | $36.49 | +$0.19 | +0.52% | 254 | $36.35 | $36.40 $36.49 |
| Aug 27, 2026 | $36.14 | $36.30 | $36.14 | $36.30 | $-0.11 | -0.31% | 782 | $36.16 | $36.14 $36.30 |
| Aug 26, 2026 | $36.70 | $36.70 | $36.40 | $36.42 | +$0.06 | +0.16% | 2,888 | $36.62 | $36.40 $36.70 |
| Aug 25, 2026 | $36.52 | $36.52 | $36.36 | $36.36 | $-0.55 | -1.49% | 184 | $36.51 | $36.36 $36.52 |
| Aug 24, 2026 | $36.91 | $36.91 | $36.91 | $36.91 | $-0.30 | -0.80% | 95 | $36.85 | $36.91 $36.91 |
| Aug 21, 2026 | $37.30 | $37.30 | $37.21 | $37.21 | $-0.09 | -0.24% | 411 | $37.30 | $37.21 $37.30 |