Global X Purecap MSCI Consumer Staples ETF

GXPS · NYSEArca

Prices in USD

Historical prices

Global X Purecap MSCI Consumer Staples ETF (GXPS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 3, 202627.7327.8527.4927.8527.6513,900
Mar 2, 202628.1728.2427.9527.9527.7613,000
Feb 27, 202628.1428.3828.1028.3828.1813,200
Feb 26, 202628.0928.0927.8627.8727.6716,300
Feb 25, 202628.1728.1727.9528.0527.8517,400
Feb 24, 202628.1628.2528.0728.2128.0135,700
Feb 23, 202627.7428.0627.7428.0127.8110,500
Feb 20, 202627.4627.7027.4227.5527.3627,800
Feb 19, 202627.7927.7927.5127.5427.3411,300
Feb 18, 202627.8227.9927.5927.6627.4731,300
Feb 17, 202628.1728.1727.7427.8027.6123,000
Feb 13, 202628.2028.4328.1128.2528.0517,000
Feb 12, 202628.3728.4128.1828.2028.0017,900
Feb 11, 202627.4627.9527.4627.8127.627,900
Feb 10, 202627.6427.6427.3627.4527.2618,600
Feb 9, 202627.6327.7527.4227.7527.5525,700
Feb 6, 202627.6928.1327.6927.8027.6017,400
Feb 5, 202627.6527.6827.3927.5027.3123,800
Feb 4, 202627.2827.5427.2827.3727.18187,500
Feb 3, 202626.6727.3126.6727.1226.9311,100
Feb 2, 202626.4226.7926.3326.7126.5212,400
Jan 30, 202625.8526.2325.8326.2226.0316,900
Jan 29, 202626.0526.0625.8725.9225.749,100
Jan 28, 202626.1426.1425.7725.9325.7512,500
Jan 27, 202625.9726.1425.8726.1325.9512,700