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%
GXPT — Global X PureCap MSCI Information Technology ETF
NYSE ArcaGlobal X PureCap MSCI Information Technology ETF
$35.92
+0.39(+1.10%)
- O
- 36.01
- H
- 36.17
- L
- 35.84
- V
- 51.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.92
Period Return+44.94%
Period High$36.17
Period Low$23.64
Avg Daily Volume169.9K
Total Trading Days302
GXPT — Historical OHLCV Price & Volume Table
Jul 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.01 | $36.17 | $35.84 | $35.92 | +$0.39 | +1.10% | 51,350 | $35.91 | $35.84 $36.17 |
| Oct 1, 2026 | $35.37 | $35.59 | $35.22 | $35.53 | +$0.24 | +0.68% | 49,426 | $35.41 | $35.22 $35.59 |
| Sep 30, 2026 | $35.31 | $35.53 | $35.27 | $35.29 | +$0.24 | +0.68% | 14,977 | $35.37 | $35.27 $35.53 |
| Sep 29, 2026 | $35.34 | $35.34 | $35.01 | $35.05 | $-0.10 | -0.28% | 19,756 | $35.09 | $35.01 $35.34 |
| Sep 28, 2026 | $35.27 | $35.29 | $34.93 | $35.15 | $-0.26 | -0.73% | 15,540 | $35.21 | $34.93 $35.29 |
| Sep 25, 2026 | $35.30 | $35.47 | $35.24 | $35.41 | +$0.33 | +0.94% | 52,285 | $35.43 | $35.24 $35.47 |
| Sep 24, 2026 | $34.73 | $35.11 | $34.73 | $35.08 | $-0.04 | -0.11% | 11,218 | $34.98 | $34.73 $35.11 |
| Sep 23, 2026 | $35.46 | $35.46 | $34.96 | $35.12 | $-0.27 | -0.77% | 10,757 | $35.11 | $34.96 $35.46 |
| Sep 22, 2026 | $35.12 | $35.42 | $35.12 | $35.39 | +$0.21 | +0.60% | 5,993 | $35.31 | $35.12 $35.42 |
| Sep 21, 2026 | $34.67 | $35.18 | $34.67 | $35.18 | +$0.89 | +2.58% | 18,407 | $34.98 | $34.67 $35.18 |
| Sep 18, 2026 | $34.09 | $34.30 | $33.97 | $34.29 | +$0.25 | +0.72% | 7,890 | $34.05 | $33.97 $34.30 |
| Sep 17, 2026 | $33.88 | $34.05 | $33.88 | $34.05 | +$0.74 | +2.22% | 6,710 | $34.00 | $33.88 $34.05 |
| Sep 16, 2026 | $33.47 | $33.57 | $33.04 | $33.31 | +$0.10 | +0.30% | 22,715 | $33.41 | $33.04 $33.57 |
| Sep 15, 2026 | $33.42 | $33.45 | $33.17 | $33.21 | $-0.18 | -0.54% | 74,130 | $33.22 | $33.17 $33.45 |
| Sep 14, 2026 | $33.20 | $33.57 | $33.12 | $33.39 | $-0.54 | -1.59% | 25,614 | $33.30 | $33.12 $33.57 |
| Sep 11, 2026 | $33.87 | $34.10 | $33.79 | $33.93 | +$0.41 | +1.22% | 28,025 | $33.98 | $33.79 $34.10 |
| Sep 10, 2026 | $33.56 | $33.67 | $33.40 | $33.52 | $-0.35 | -1.03% | 24,426 | $33.55 | $33.40 $33.67 |
| Sep 9, 2026 | $33.91 | $33.99 | $33.77 | $33.87 | $-0.03 | -0.09% | 14,965 | $33.84 | $33.77 $33.99 |
| Sep 8, 2026 | $34.16 | $34.16 | $33.85 | $33.90 | $-0.02 | -0.06% | 37,090 | $33.95 | $33.85 $34.16 |
| Sep 4, 2026 | $34.01 | $34.11 | $33.90 | $33.92 | +$0.07 | +0.21% | 9,858 | $33.96 | $33.90 $34.11 |
| Sep 3, 2026 | $33.46 | $33.95 | $33.42 | $33.85 | +$0.46 | +1.38% | 25,653 | $33.77 | $33.42 $33.95 |
| Sep 2, 2026 | $33.36 | $33.48 | $33.22 | $33.39 | +$0.07 | +0.21% | 38,332 | $33.40 | $33.22 $33.48 |
| Sep 1, 2026 | $33.20 | $33.58 | $33.15 | $33.32 | $-0.38 | -1.13% | 67,295 | $33.36 | $33.15 $33.58 |
| Aug 31, 2026 | $33.63 | $33.75 | $33.54 | $33.70 | +$0.07 | +0.21% | 52,604 | $33.66 | $33.54 $33.75 |
| Aug 28, 2026 | $34.04 | $34.12 | $33.61 | $33.63 | $-0.44 | -1.29% | 83,696 | $33.77 | $33.61 $34.12 |
| Aug 27, 2026 | $33.67 | $34.10 | $33.65 | $34.07 | +$1.14 | +3.46% | 54,185 | $33.94 | $33.65 $34.10 |
| Aug 26, 2026 | $32.79 | $33.02 | $32.79 | $32.93 | +$0.09 | +0.27% | 16,355 | $32.91 | $32.79 $33.02 |
| Aug 25, 2026 | $32.82 | $32.84 | $32.67 | $32.84 | +$0.36 | +1.11% | 18,739 | $32.74 | $32.67 $32.84 |
| Aug 24, 2026 | $32.48 | $32.69 | $32.30 | $32.48 | $-0.59 | -1.78% | 617,008 | $32.55 | $32.30 $32.69 |
| Aug 21, 2026 | $32.98 | $33.16 | $32.88 | $33.07 | +$0.08 | +0.24% | 14,648 | $33.06 | $32.88 $33.16 |