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
Jan 26, 202626.1526.1625.9726.0825.8919,800
Jan 23, 202625.9526.0425.9126.0025.8220,100
Jan 22, 202625.8926.0025.8225.8625.6816,200
Jan 21, 202625.7325.9525.6425.9025.7225,400
Jan 20, 202625.6925.8325.6025.8025.629,000
Jan 16, 202625.6225.8125.5925.8125.639,100
Jan 15, 202625.8225.8525.7425.7625.58141,400
Jan 14, 202625.5425.8025.5425.8025.6218,100
Jan 13, 202625.2925.4925.2925.4925.3115,100
Jan 12, 202625.1125.5025.1125.2425.0620,200
Jan 9, 202624.7524.9024.7524.8924.7113,100
Jan 8, 202624.3124.6824.3124.6224.4518,400
Jan 7, 202624.2324.2324.0124.0123.8462,900
Jan 6, 202624.2824.3724.2524.2724.108,600
Jan 5, 202624.3424.3424.0924.2824.1159,100
Jan 2, 202624.2924.3924.2924.3424.1710,300
Dec 31, 202524.4624.4824.3824.3824.207,100
Dec 30, 202524.4824.5324.4724.5224.3426,700
Dec 29, 202524.7124.7624.6824.7224.408,400
Dec 26, 202524.7324.7424.6224.6424.3231,700
Dec 24, 202524.5724.6624.5724.6624.345,600
Dec 23, 202524.4224.5324.4224.4224.1119,300
Dec 22, 202524.6524.6524.5224.5624.247,100
Dec 19, 202524.6924.7424.6624.6624.3416,100
Dec 18, 202524.8524.9524.7424.7824.4615,500