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%
GXPS — Global X PureCap MSCI Consumer Staples ETF
NYSE ArcaGlobal X PureCap MSCI Consumer Staples ETF
$25.72
+0.05(+0.19%)
- O
- 25.65
- H
- 25.77
- L
- 25.58
- V
- 24.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.72
Period Return+3.08%
Period High$29.63
Period Low$23.28
Avg Daily Volume30.0K
Total Trading Days302
GXPS — Historical OHLCV Price & Volume Table
Jul 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.65 | $25.77 | $25.58 | $25.72 | +$0.05 | +0.19% | 24,856 | $25.70 | $25.58 $25.77 |
| Oct 1, 2026 | $25.63 | $25.78 | $25.63 | $25.67 | $-0.11 | -0.43% | 652,495 | $25.68 | $25.63 $25.78 |
| Sep 30, 2026 | $26.12 | $26.12 | $25.76 | $25.78 | $-0.40 | -1.53% | 36,177 | $25.89 | $25.76 $26.12 |
| Sep 29, 2026 | $26.00 | $26.18 | $25.98 | $26.18 | $-0.14 | -0.53% | 34,599 | $26.11 | $25.98 $26.18 |
| Sep 28, 2026 | $26.11 | $26.33 | $26.11 | $26.32 | +$0.12 | +0.46% | 28,890 | $26.28 | $26.11 $26.33 |
| Sep 25, 2026 | $26.07 | $26.21 | $26.01 | $26.20 | +$0.11 | +0.42% | 26,315 | $26.13 | $26.01 $26.21 |
| Sep 24, 2026 | $26.36 | $26.36 | $26.07 | $26.09 | $-0.23 | -0.87% | 32,260 | $26.14 | $26.07 $26.36 |
| Sep 23, 2026 | $26.33 | $26.33 | $26.20 | $26.32 | $-0.05 | -0.19% | 25,188 | $26.26 | $26.20 $26.33 |
| Sep 22, 2026 | $26.19 | $26.39 | $26.19 | $26.37 | +$0.31 | +1.19% | 11,671 | $26.34 | $26.19 $26.39 |
| Sep 21, 2026 | $26.00 | $26.15 | $26.00 | $26.06 | $-0.08 | -0.31% | 20,093 | $26.08 | $26.00 $26.15 |
| Sep 18, 2026 | $26.20 | $26.22 | $26.13 | $26.14 | $-0.17 | -0.65% | 15,905 | $26.18 | $26.13 $26.22 |
| Sep 17, 2026 | $26.28 | $26.31 | $26.15 | $26.31 | $-0.01 | -0.04% | 21,843 | $26.26 | $26.15 $26.31 |
| Sep 16, 2026 | $26.40 | $26.52 | $26.29 | $26.32 | $-0.12 | -0.45% | 15,395 | $26.40 | $26.29 $26.52 |
| Sep 15, 2026 | $26.56 | $26.56 | $26.38 | $26.44 | $-0.15 | -0.56% | 29,681 | $26.46 | $26.38 $26.56 |
| Sep 14, 2026 | $26.51 | $26.66 | $26.51 | $26.59 | +$0.35 | +1.33% | 24,774 | $26.62 | $26.51 $26.66 |
| Sep 11, 2026 | $26.20 | $26.45 | $26.18 | $26.24 | +$0.15 | +0.57% | 21,405 | $26.30 | $26.18 $26.45 |
| Sep 10, 2026 | $26.34 | $26.34 | $26.09 | $26.09 | +$0.06 | +0.23% | 17,207 | $26.15 | $26.09 $26.34 |
| Sep 9, 2026 | $26.06 | $26.12 | $26.00 | $26.03 | $-0.31 | -1.18% | 65,632 | $26.08 | $26.00 $26.12 |
| Sep 8, 2026 | $26.33 | $26.37 | $26.25 | $26.34 | $-0.05 | -0.19% | 31,615 | $26.33 | $26.25 $26.37 |
| Sep 4, 2026 | $26.55 | $26.55 | $26.39 | $26.39 | $-0.29 | -1.09% | 33,043 | $26.47 | $26.39 $26.55 |
| Sep 3, 2026 | $26.59 | $26.82 | $26.55 | $26.68 | $-0.04 | -0.15% | 22,591 | $26.74 | $26.55 $26.82 |
| Sep 2, 2026 | $26.75 | $26.83 | $26.66 | $26.72 | +$0.08 | +0.30% | 19,917 | $26.76 | $26.66 $26.83 |
| Sep 1, 2026 | $26.87 | $26.90 | $26.58 | $26.64 | +$0.03 | +0.11% | 29,176 | $26.71 | $26.58 $26.90 |
| Aug 31, 2026 | $26.50 | $26.64 | $26.50 | $26.61 | $-0.05 | -0.19% | 45,512 | $26.59 | $26.50 $26.64 |
| Aug 28, 2026 | $26.64 | $26.67 | $26.56 | $26.66 | +$0.20 | +0.76% | 9,917 | $26.63 | $26.56 $26.67 |
| Aug 27, 2026 | $26.54 | $26.69 | $26.46 | $26.46 | $-0.45 | -1.67% | 21,278 | $26.61 | $26.46 $26.69 |
| Aug 26, 2026 | $26.97 | $26.99 | $26.91 | $26.91 | $-0.13 | -0.48% | 20,901 | $26.94 | $26.91 $26.99 |
| Aug 25, 2026 | $26.97 | $27.07 | $26.95 | $27.04 | $-0.23 | -0.84% | 23,406 | $27.02 | $26.95 $27.07 |
| Aug 24, 2026 | $27.00 | $27.28 | $27.00 | $27.27 | +$0.47 | +1.75% | 12,861 | $27.14 | $27.00 $27.28 |
| Aug 21, 2026 | $26.66 | $26.80 | $26.66 | $26.80 | +$0.18 | +0.68% | 27,742 | $26.73 | $26.66 $26.80 |