Global X Purecap MSCI Energy ETF GXPE
38.12 USD +1.10 (+2.97%)
Regular-session close
38.12 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
37.88 Day range 38.12
25.76 52-week range 41.19
- YTD
- +45.40%
- 1 year
- +43.43%
GXPE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.88 | 38.12 | 37.88 | 38.12 | +0.31 | +0.82% | 400 |
| Nov 12, 2026 | 37.42 | 37.81 | 37.42 | 37.81 | +0.58 | +1.56% | 400 |
| Nov 11, 2026 | 37.02 | 37.23 | 37.02 | 37.23 | +0.67 | +1.83% | 200 |
| Nov 10, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | +0.10 | +0.27% | 100 |
| Nov 9, 2026 | 36.27 | 36.46 | 36.27 | 36.46 | +0.22 | +0.61% | 700 |
| Nov 6, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | -0.09 | -0.25% | 200 |
| Nov 5, 2026 | 37.21 | 37.28 | 36.33 | 36.33 | -1.02 | -2.73% | 1,300 |
| Nov 4, 2026 | 37.70 | 37.70 | 36.90 | 37.35 | -1.91 | -4.87% | 1,200 |
| Nov 3, 2026 | 39.26 | 39.46 | 39.26 | 39.26 | -0.33 | -0.83% | 1,000 |
| Nov 2, 2026 | 39.59 | 39.59 | 39.59 | 39.59 | -1.60 | -3.88% | 100 |
| Oct 30, 2026 | 40.95 | 41.19 | 40.95 | 41.19 | +0.84 | +2.08% | 400 |
| Oct 29, 2026 | 40.15 | 40.35 | 40.06 | 40.35 | +0.17 | +0.42% | 3,200 |
| Oct 28, 2026 | 40.14 | 40.18 | 40.14 | 40.18 | +0.16 | +0.40% | 1,400 |
| Oct 27, 2026 | 40.02 | 40.02 | 40.02 | 40.02 | -0.84 | -2.06% | 100 |
| Oct 26, 2026 | 40.86 | 40.86 | 40.86 | 40.86 | +0.18 | +0.44% | 200 |
| Oct 23, 2026 | 40.47 | 40.68 | 40.47 | 40.68 | +0.97 | +2.44% | 900 |
| Oct 22, 2026 | 39.40 | 39.71 | 39.40 | 39.71 | -0.32 | -0.80% | 700 |
| Oct 21, 2026 | 39.91 | 40.30 | 39.73 | 40.03 | +0.15 | +0.38% | 900 |
| Oct 20, 2026 | 39.72 | 39.88 | 39.72 | 39.88 | +0.02 | +0.05% | 300 |
| Oct 19, 2026 | 40.04 | 40.04 | 39.83 | 39.86 | -0.22 | -0.55% | 2,400 |
| Oct 16, 2026 | 40.01 | 40.08 | 40.01 | 40.08 | +0.98 | +2.51% | 200 |
| Oct 15, 2026 | 39.19 | 39.19 | 39.10 | 39.10 | -0.62 | -1.56% | 500 |
| Oct 14, 2026 | 39.59 | 39.72 | 39.59 | 39.72 | +0.26 | +0.66% | 400 |
| Oct 13, 2026 | 39.46 | 39.46 | 39.46 | 39.46 | +0.72 | +1.86% | 100 |
| Oct 12, 2026 | 38.63 | 38.74 | 38.63 | 38.74 | +0.57 | +1.49% | 600 |
| Oct 9, 2026 | 38.17 | 38.17 | 38.17 | 38.17 | -0.12 | -0.31% | 100 |
| Oct 8, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | +1.06 | +2.85% | 100 |
| Oct 7, 2026 | 37.30 | 37.30 | 37.23 | 37.23 | -0.17 | -0.45% | 300 |
| Oct 6, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | +0.19 | +0.51% | 100 |
| Oct 5, 2026 | 37.21 | 37.21 | 37.21 | 37.21 | +0.31 | +0.84% | 100 |
| Oct 2, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | +0.07 | +0.19% | 100 |
| Oct 1, 2026 | 36.83 | 36.83 | 36.83 | 36.83 | +0.59 | +1.63% | 100 |
| Sep 30, 2026 | 36.42 | 36.42 | 36.24 | 36.24 | +0.12 | +0.33% | 500 |
| Sep 29, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | -0.32 | -0.88% | 100 |
| Sep 28, 2026 | 36.66 | 36.67 | 36.44 | 36.44 | +0.05 | +0.14% | 400 |
| Sep 25, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | -0.32 | -0.87% | 100 |
| Sep 24, 2026 | 36.71 | 36.71 | 36.71 | 36.71 | +0.17 | +0.47% | 100 |
| Sep 23, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | +0.30 | +0.83% | 300 |
| Sep 22, 2026 | 36.00 | 36.24 | 36.00 | 36.24 | -0.34 | -0.93% | 700 |
| Sep 21, 2026 | 36.69 | 36.85 | 36.58 | 36.58 | -0.85 | -2.27% | 1,200 |
| Sep 18, 2026 | 37.42 | 37.43 | 37.42 | 37.43 | -0.11 | -0.29% | 400 |
| Sep 17, 2026 | 37.55 | 37.56 | 37.48 | 37.54 | +0.18 | +0.48% | 800 |
| Sep 16, 2026 | 37.36 | 37.36 | 37.36 | 37.36 | -1.07 | -2.78% | 300 |
| Sep 15, 2026 | 38.45 | 38.45 | 38.43 | 38.43 | +0.85 | +2.26% | 400 |
| Sep 14, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | -0.39 | -1.03% | 300 |
| Sep 11, 2026 | 37.69 | 38.03 | 37.69 | 37.97 | +0.09 | +0.24% | 2,000 |
| Sep 10, 2026 | 37.88 | 37.88 | 37.88 | 37.88 | -0.16 | -0.42% | 300 |
| Sep 9, 2026 | 38.12 | 38.12 | 38.04 | 38.04 | +0.35 | +0.93% | 1,000 |
| Sep 8, 2026 | 37.71 | 37.71 | 37.69 | 37.69 | +0.36 | +0.96% | 600 |
| Sep 4, 2026 | 37.33 | 37.33 | 37.33 | 37.33 | -0.36 | -0.96% | 100 |
| Sep 3, 2026 | 37.94 | 37.94 | 37.69 | 37.69 | -0.27 | -0.71% | 400 |
| Sep 2, 2026 | 37.80 | 38.03 | 37.80 | 37.96 | +0.17 | +0.45% | 800 |
| Sep 1, 2026 | 37.87 | 37.87 | 37.79 | 37.79 | +0.52 | +1.40% | 500 |
| Aug 31, 2026 | 37.27 | 37.27 | 37.27 | 37.27 | +0.78 | +2.14% | 100 |
| Aug 28, 2026 | 36.40 | 36.49 | 36.40 | 36.49 | +0.19 | +0.52% | 300 |
| Aug 27, 2026 | 36.13 | 36.30 | 36.13 | 36.30 | -0.12 | -0.33% | 800 |
| Aug 26, 2026 | 36.70 | 36.70 | 36.40 | 36.42 | +0.06 | +0.17% | 2,900 |
| Aug 25, 2026 | 36.52 | 36.52 | 36.36 | 36.36 | -0.55 | -1.49% | 200 |
| Aug 24, 2026 | 36.91 | 36.91 | 36.91 | 36.91 | -0.30 | -0.81% | 100 |
| Aug 21, 2026 | 37.30 | 37.30 | 37.21 | 37.21 | -0.08 | -0.21% | 400 |
| Aug 20, 2026 | 37.63 | 37.70 | 37.29 | 37.29 | +0.19 | +0.51% | 1,300 |
| Aug 19, 2026 | 37.35 | 37.35 | 37.10 | 37.10 | -0.06 | -0.16% | 200 |
| Aug 18, 2026 | 37.16 | 37.16 | 36.99 | 37.16 | +0.60 | +1.64% | 5,600 |
| Aug 17, 2026 | 36.43 | 36.56 | 36.43 | 36.56 | +0.43 | +1.19% | 400 |
| Aug 14, 2026 | 35.94 | 36.22 | 35.94 | 36.13 | +0.45 | +1.26% | 600 |
65 days, newest first. Daily bars as drawn on the GXPE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.