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
Dec 17, 2025	24.93	24.98	24.89	24.91	24.59	11,300
Dec 16, 2025	24.90	24.93	24.79	24.83	24.51	12,200
Dec 15, 2025	24.99	24.99	24.83	24.96	24.64	6,600
Dec 12, 2025	24.70	24.86	24.67	24.86	24.54	13,400
Dec 11, 2025	24.65	24.66	24.58	24.61	24.29	9,100
Dec 10, 2025	24.54	24.56	24.43	24.44	24.12	8,300
Dec 9, 2025	24.44	24.45	24.39	24.45	24.13	3,300
Dec 8, 2025	24.40	24.42	24.34	24.36	24.05	7,600
Dec 5, 2025	24.71	24.71	24.59	24.60	24.28	9,200
Dec 4, 2025	24.71	24.71	24.52	24.61	24.29	9,900
Dec 3, 2025	24.83	24.86	24.79	24.79	24.47	5,200
Dec 2, 2025	24.66	24.77	24.58	24.76	24.44	7,300
Dec 1, 2025	24.92	24.94	24.82	24.87	24.55	13,400
Nov 28, 2025	24.83	25.04	24.80	25.04	24.72	13,600
Nov 26, 2025	24.67	24.83	24.67	24.79	24.47	8,400
Nov 25, 2025	24.37	24.54	24.32	24.51	24.19	5,900
Nov 24, 2025	24.47	24.47	24.15	24.15	23.84	8,300
Nov 21, 2025	24.45	24.61	24.43	24.47	24.15	8,200
Nov 20, 2025	24.27	24.37	24.23	24.30	23.99	11,400
Nov 19, 2025	24.12	24.12	23.93	24.02	23.71	12,800
Nov 18, 2025	24.26	24.30	24.16	24.21	23.89	8,000
Nov 17, 2025	24.46	24.46	24.13	24.13	23.82	8,900
Nov 14, 2025	24.15	24.30	24.15	24.26	23.95	6,000
Nov 13, 2025	24.32	24.36	24.28	24.28	23.96	2,600
Nov 12, 2025	24.30	24.38	24.30	24.30	23.99	4,200

Historical stock data.