Financial News
Global X Funds Global X PureCap MSCI Consumer Staples ETF (NY:GXPS)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 26, 2025 | 24.82 | 24.84 | 24.75 | 24.80 | 7,793 | -0.11(-0.43%) |
| Aug 25, 2025 | 25.24 | 25.24 | 24.91 | 24.91 | 8,254 | -0.39(-1.53%) |
| Aug 22, 2025 | 25.55 | 25.55 | 25.28 | 25.30 | 5,188 | -0.10(-0.40%) |
| Aug 21, 2025 | 25.37 | 25.46 | 25.35 | 25.40 | 10,810 | -0.30(-1.16%) |
| Aug 20, 2025 | 25.71 | 25.75 | 25.64 | 25.70 | 15,115 | +0.22(+0.85%) |
| Aug 19, 2025 | 25.51 | 25.51 | 25.43 | 25.48 | 5,428 | +0.21(+0.81%) |
| Aug 18, 2025 | 25.36 | 25.36 | 25.24 | 25.27 | 11,454 | +0.04(+0.16%) |
| Aug 15, 2025 | 25.20 | 25.31 | 25.17 | 25.23 | 10,943 | +0.03(+0.14%) |
| Aug 14, 2025 | 25.26 | 25.30 | 25.20 | 25.20 | 7,109 | -0.19(-0.76%) |
| Aug 13, 2025 | 25.43 | 25.48 | 25.37 | 25.39 | 14,125 | -0.09(-0.36%) |
| Aug 12, 2025 | 25.54 | 25.54 | 25.42 | 25.49 | 8,396 | +0.04(+0.16%) |
| Aug 11, 2025 | 25.33 | 25.49 | 25.28 | 25.44 | 6,329 | +0.03(+0.11%) |
| Aug 08, 2025 | 25.52 | 25.52 | 25.38 | 25.42 | 11,651 | +0.11(+0.45%) |
| Aug 07, 2025 | 25.21 | 25.37 | 25.13 | 25.30 | 7,517 | +0.13(+0.52%) |
| Aug 06, 2025 | 25.11 | 25.23 | 25.11 | 25.17 | 14,301 | +0.48(+1.94%) |
| Aug 05, 2025 | 24.70 | 24.78 | 24.69 | 24.69 | 6,062 | -0.05(-0.21%) |
| Aug 04, 2025 | 24.74 | 24.77 | 24.69 | 24.74 | 11,976 | +0.09(+0.38%) |
| Aug 01, 2025 | 24.69 | 24.69 | 24.60 | 24.65 | 7,705 | +0.17(+0.71%) |
| Jul 31, 2025 | 24.56 | 24.67 | 24.48 | 24.48 | 16,957 | -0.15(-0.63%) |
| Jul 30, 2025 | 24.76 | 24.82 | 24.63 | 24.63 | 12,692 | -0.24(-0.96%) |
| Jul 29, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 0 | +0.20(+0.81%) |
| Jul 28, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 17 | -0.24(-0.95%) |
| Jul 25, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | +0.01(+0.04%) |
| Jul 24, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 21 | -0.05(-0.21%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
