Global X PureCap MSCI Information Technology ETF GXPT
31.15 USD -0.57 (-1.80%)
As ofNov 13, 2026, 3:59 PM EST
30.78 Day range 31.15
23.79 52-week range 36.39
- YTD
- +13.60%
- 1 year
- +13.15%
GXPT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.73 | 31.73 | 30.78 | 31.15 | -0.57 | -1.80% | 34,900 |
| Nov 12, 2026 | 31.39 | 31.82 | 31.39 | 31.72 | -0.12 | -0.38% | 3,000 |
| Nov 11, 2026 | 31.79 | 32.17 | 31.64 | 31.84 | +0.81 | +2.61% | 9,600 |
| Nov 10, 2026 | 31.12 | 31.41 | 30.62 | 31.03 | -0.39 | -1.24% | 55,700 |
| Nov 9, 2026 | 30.51 | 31.51 | 30.51 | 31.42 | +0.92 | +3.02% | 17,800 |
| Nov 6, 2026 | 30.77 | 30.78 | 30.41 | 30.50 | +0.39 | +1.30% | 23,900 |
| Nov 5, 2026 | 31.95 | 31.95 | 30.11 | 30.11 | -2.43 | -7.47% | 953,900 |
| Nov 4, 2026 | 32.86 | 33.05 | 32.46 | 32.54 | +0.17 | +0.53% | 18,400 |
| Nov 3, 2026 | 32.34 | 32.42 | 32.23 | 32.37 | +0.47 | +1.47% | 13,100 |
| Nov 2, 2026 | 33.00 | 33.00 | 31.89 | 31.90 | -0.96 | -2.92% | 92,900 |
| Oct 30, 2026 | 33.04 | 33.22 | 32.47 | 32.86 | -1.43 | -4.17% | 288,300 |
| Oct 29, 2026 | 34.24 | 34.33 | 34.17 | 34.29 | -0.34 | -0.98% | 9,800 |
| Oct 28, 2026 | 34.69 | 34.69 | 34.44 | 34.63 | +0.18 | +0.52% | 16,100 |
| Oct 27, 2026 | 34.49 | 34.49 | 34.39 | 34.45 | +0.51 | +1.50% | 8,100 |
| Oct 26, 2026 | 33.50 | 34.01 | 33.50 | 33.94 | +0.50 | +1.50% | 18,600 |
| Oct 23, 2026 | 33.30 | 33.61 | 33.28 | 33.44 | +0.14 | +0.42% | 26,300 |
| Oct 22, 2026 | 33.73 | 33.76 | 33.24 | 33.30 | -1.03 | -3.00% | 88,700 |
| Oct 21, 2026 | 34.08 | 34.36 | 34.03 | 34.33 | +0.56 | +1.66% | 15,000 |
| Oct 20, 2026 | 33.59 | 33.95 | 33.50 | 33.77 | -0.15 | -0.44% | 15,200 |
| Oct 19, 2026 | 33.93 | 34.19 | 33.85 | 33.92 | +0.53 | +1.59% | 27,700 |
| Oct 16, 2026 | 34.20 | 34.20 | 33.39 | 33.39 | -0.96 | -2.79% | 69,300 |
| Oct 15, 2026 | 33.91 | 34.40 | 33.74 | 34.35 | -0.21 | -0.61% | 33,500 |
| Oct 14, 2026 | 35.22 | 35.22 | 34.54 | 34.56 | -0.91 | -2.57% | 126,600 |
| Oct 13, 2026 | 35.52 | 35.55 | 35.27 | 35.47 | 0.00 | 0.00% | 45,000 |
| Oct 12, 2026 | 35.72 | 35.72 | 35.32 | 35.47 | -0.38 | -1.06% | 37,400 |
| Oct 9, 2026 | 35.85 | 35.85 | 35.63 | 35.85 | +0.15 | +0.42% | 5,800 |
| Oct 8, 2026 | 36.03 | 36.24 | 35.56 | 35.70 | -0.60 | -1.65% | 20,000 |
| Oct 7, 2026 | 36.14 | 36.33 | 36.03 | 36.30 | -0.09 | -0.25% | 11,100 |
| Oct 6, 2026 | 36.39 | 36.57 | 36.35 | 36.39 | +0.18 | +0.50% | 22,900 |
| Oct 5, 2026 | 36.04 | 36.24 | 36.04 | 36.21 | +0.29 | +0.81% | 26,200 |
| Oct 2, 2026 | 36.01 | 36.17 | 35.83 | 35.92 | +0.39 | +1.10% | 51,400 |
| Oct 1, 2026 | 35.37 | 35.59 | 35.22 | 35.53 | +0.24 | +0.68% | 49,400 |
| Sep 30, 2026 | 35.31 | 35.53 | 35.27 | 35.29 | +0.24 | +0.68% | 15,000 |
| Sep 29, 2026 | 35.34 | 35.34 | 35.01 | 35.05 | -0.10 | -0.28% | 19,800 |
| Sep 28, 2026 | 35.27 | 35.29 | 34.93 | 35.15 | -0.26 | -0.73% | 15,500 |
| Sep 25, 2026 | 35.30 | 35.47 | 35.24 | 35.41 | +0.33 | +0.94% | 52,300 |
| Sep 24, 2026 | 34.73 | 35.11 | 34.73 | 35.08 | -0.04 | -0.11% | 11,200 |
| Sep 23, 2026 | 35.46 | 35.46 | 34.96 | 35.12 | -0.27 | -0.76% | 10,700 |
| Sep 22, 2026 | 35.12 | 35.42 | 35.12 | 35.39 | +0.21 | +0.60% | 6,000 |
| Sep 21, 2026 | 34.67 | 35.18 | 34.67 | 35.18 | +0.89 | +2.60% | 18,300 |
| Sep 18, 2026 | 34.09 | 34.30 | 33.97 | 34.29 | +0.24 | +0.70% | 7,900 |
| Sep 17, 2026 | 33.88 | 34.05 | 33.88 | 34.05 | +0.74 | +2.22% | 6,700 |
| Sep 16, 2026 | 33.47 | 33.57 | 33.04 | 33.31 | +0.10 | +0.30% | 22,700 |
| Sep 15, 2026 | 33.42 | 33.45 | 33.17 | 33.21 | -0.18 | -0.54% | 74,100 |
| Sep 14, 2026 | 33.20 | 33.57 | 33.12 | 33.39 | -0.54 | -1.59% | 25,600 |
| Sep 11, 2026 | 33.87 | 34.10 | 33.79 | 33.93 | +0.41 | +1.22% | 28,000 |
| Sep 10, 2026 | 33.56 | 33.67 | 33.40 | 33.52 | -0.35 | -1.03% | 24,400 |
| Sep 9, 2026 | 33.91 | 33.99 | 33.76 | 33.87 | -0.03 | -0.09% | 15,000 |
| Sep 8, 2026 | 34.16 | 34.16 | 33.85 | 33.90 | -0.02 | -0.06% | 37,100 |
| Sep 4, 2026 | 34.01 | 34.11 | 33.90 | 33.92 | +0.07 | +0.21% | 9,800 |
| Sep 3, 2026 | 33.46 | 33.95 | 33.42 | 33.85 | +0.46 | +1.38% | 25,700 |
| Sep 2, 2026 | 33.36 | 33.48 | 33.22 | 33.39 | +0.07 | +0.21% | 38,300 |
| Sep 1, 2026 | 33.20 | 33.58 | 33.15 | 33.32 | -0.38 | -1.13% | 67,300 |
| Aug 31, 2026 | 33.63 | 33.75 | 33.54 | 33.70 | +0.07 | +0.21% | 52,600 |
| Aug 28, 2026 | 34.04 | 34.12 | 33.61 | 33.63 | -0.44 | -1.29% | 83,700 |
| Aug 27, 2026 | 33.67 | 34.10 | 33.65 | 34.07 | +1.14 | +3.46% | 54,200 |
| Aug 26, 2026 | 32.79 | 33.02 | 32.79 | 32.93 | +0.09 | +0.27% | 16,400 |
| Aug 25, 2026 | 32.82 | 32.84 | 32.67 | 32.84 | +0.36 | +1.11% | 18,700 |
| Aug 24, 2026 | 32.48 | 32.69 | 32.30 | 32.48 | -0.59 | -1.78% | 617,000 |
| Aug 21, 2026 | 32.98 | 33.16 | 32.88 | 33.07 | +0.08 | +0.24% | 14,600 |
| Aug 20, 2026 | 33.12 | 33.30 | 32.99 | 32.99 | -0.17 | -0.51% | 74,900 |
| Aug 19, 2026 | 33.56 | 33.56 | 32.98 | 33.16 | -0.19 | -0.57% | 235,200 |
| Aug 18, 2026 | 33.44 | 33.54 | 33.23 | 33.35 | -0.71 | -2.08% | 351,400 |
| Aug 17, 2026 | 34.23 | 34.28 | 34.04 | 34.06 | -0.08 | -0.23% | 36,300 |
| Aug 14, 2026 | 34.39 | 34.39 | 34.01 | 34.14 | -0.17 | -0.50% | 15,100 |
65 days, newest first. Daily bars as drawn on the GXPT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.