Global X Purecap MSCI Consumer Staples ETF (GXPS) Historical ETF Prices

Global X Purecap MSCI Consumer Staples ETF (GXPS), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 10, 2026	29.09	29.33	29.09	29.27	29.27	34,014
Nov 9, 2026	28.94	29.20	28.86	29.19	29.19	23,200
Nov 6, 2026	28.67	29.18	28.67	28.96	28.96	25,800
Nov 5, 2026	29.90	29.95	29.37	29.38	29.38	18,800
Nov 4, 2026	29.13	29.71	29.13	29.59	29.59	16,600
Nov 3, 2026	29.06	29.06	28.70	28.74	28.74	26,300
Nov 2, 2026	28.96	29.26	28.96	29.26	29.26	36,000
Oct 30, 2026	28.90	28.90	28.71	28.78	28.78	23,000
Oct 29, 2026	28.15	28.36	28.11	28.31	28.31	6,700
Oct 28, 2026	27.75	27.97	27.75	27.89	27.89	11,800
Oct 27, 2026	28.03	28.03	27.91	28.00	28.00	11,100
Oct 26, 2026	28.31	28.39	28.14	28.26	28.26	17,700
Oct 23, 2026	28.76	28.77	28.21	28.29	28.29	24,600
Oct 22, 2026	28.30	28.80	28.30	28.80	28.80	9,100
Oct 21, 2026	27.94	27.99	27.84	27.92	27.92	19,200
Oct 20, 2026	28.19	28.19	28.02	28.11	28.11	28,800
Oct 19, 2026	27.93	28.10	27.93	28.02	28.02	13,400
Oct 16, 2026	28.12	28.14	27.98	28.14	28.14	10,300
Oct 15, 2026	28.25	28.34	27.77	27.78	27.78	19,800
Oct 14, 2026	27.24	27.69	27.22	27.69	27.69	20,100
Oct 13, 2026	27.08	27.11	27.04	27.04	27.04	14,700
Oct 12, 2026	26.72	27.07	26.72	27.07	27.07	15,800
Oct 9, 2026	26.70	26.83	26.68	26.78	26.78	24,900
Oct 8, 2026	26.37	26.83	26.35	26.77	26.77	14,800
Oct 7, 2026	26.31	26.36	26.20	26.20	26.20	23,400

Historical stock data.