Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

GXPD
Global X PureCap MSCI Consumer Discretionary ETF
stock NYSE ETF

At Close
Jul 23, 2026 3:59:30 PM EDT
24.26USD-5.345%(-1.37)1,287,411
18.70Bid   27.43Ask   8.73Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Jul 23, 2026 4:10:30 PM EDT
24.26USD0.000%(0.00)1
OverviewOption ChainMax PainOptionsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-23		24.370024.370024.260024.2600-5.345%1,287,4110.000%
2026-07-22		25.760025.760025.520025.6300-0.813%105,920-5.345%
2026-07-21		25.735025.880025.735025.8400+0.072%20,985-6.115%
2026-07-20		25.868326.150025.780025.8213-0.458%88,156-6.047%
2026-07-17		26.090026.100025.920025.9400-1.331%15,409-6.476%
2026-07-16		26.555026.555026.290026.2900-0.228%3,991-7.722%
2026-07-15		26.440026.540026.350026.3500+1.038%17,593-7.932%
2026-07-14		26.315026.315025.969926.0793-0.003%4,394-6.976%
2026-07-13		26.080026.270025.990026.0800-0.675%5,120-6.979%
2026-07-10		26.270026.390026.257326.2573+0.295%6,022-7.607%
2026-07-09		25.865026.230025.865026.1800+1.198%16,607-7.334%
2026-07-08		26.060026.060025.635025.8700-1.523%67,868-6.223%
2026-07-07		26.440026.440026.223526.2700-0.530%3,790-7.651%
2026-07-06		26.140026.438326.030026.4100+1.035%7,114-8.141%
2026-07-02		26.280026.280026.070026.1394-0.874%5,700-7.190%
2026-07-01		26.330026.560026.330026.3700+0.993%8,563-8.002%
2026-06-30		26.020026.200026.020026.1106+0.002%15,944-7.088%
2026-06-29		25.940026.150025.926026.1100+2.620%6,678-7.085%
2026-06-26		25.093625.530025.093625.4435+1.773%126,055-4.651%
2026-06-25		25.150025.340025.000025.0003-1.883%12,144-2.961%
2026-06-24		25.410025.730025.410025.4800+0.711%6,416-4.788%
2026-06-23		25.390025.495025.260025.3000-0.796%89,728-4.111%
2026-06-22		25.850025.910025.490025.5030-2.250%33,871-4.874%
2026-06-18		25.710026.180025.700026.0900+1.676%9,562-7.014%
2026-06-17		26.210026.210025.610025.6600-2.630%44,757-5.456%
2026-06-16		26.562526.590026.350026.3530-0.318%6,815-7.942%
2026-06-15		26.300026.519826.300026.4370+2.152%14,428-8.235%
2026-06-12		25.670025.880025.560025.88000.000%12,628-6.260%
2026-06-11		25.420025.930025.270025.8800+2.373%18,141-6.260%
2026-06-10		25.660025.750025.280025.2800-2.205%173,275-4.035%
2026-06-09		26.230026.230025.590025.8500+0.077%95,125-6.151%
2026-06-08		25.940025.980025.775025.8300+0.584%23,610-6.078%
2026-06-05		26.310026.310025.610025.6800-2.246%661,168-5.530%
2026-06-04		26.480026.480026.270026.2700+0.114%13,760-7.651%
2026-06-03		26.430026.432526.090026.2400-0.869%83,303-7.546%
2026-06-02		26.520026.680026.465026.4700-0.936%109,586-8.349%
2026-06-01		27.160027.160026.720026.7200-2.624%8,197-9.207%
2026-05-29		27.480027.610027.405027.4400-0.759%15,792-11.589%
2026-05-28		27.560027.680027.479027.6500+0.363%10,414-12.260%
2026-05-27		27.520027.560027.440027.5500+1.811%9,891-11.942%
2026-05-26		27.190027.199026.880027.0600+0.111%20,449-10.347%
2026-05-22		27.110027.170026.985027.0300+0.222%14,228-10.248%
2026-05-21		26.580027.040026.530026.9700+0.921%12,851-10.048%
2026-05-20		26.150026.723926.150026.7239+2.575%16,866-9.220%
2026-05-19		26.020026.140025.860026.0530-1.742%308,224-6.882%
2026-05-18		26.460026.620026.245026.5150+0.094%59,259-8.505%
2026-05-15		26.550026.559026.411626.4900-1.634%114,614-8.418%
2026-05-14		27.085027.090026.930026.9300-0.268%11,026-9.915%
2026-05-13		26.665027.100026.660027.0025+0.756%4,715-10.156%
2026-05-12		26.910026.910026.610026.8000-1.180%104,991-9.478%
2026-05-11		27.070027.210026.990027.1200-0.659%9,593-10.546%
2026-05-08		27.350027.430027.248427.30000.000%16,774-11.136%
2026-05-07		27.360027.360027.150027.3000+0.073%10,366-11.136%
2026-05-06		27.165027.410027.148027.2800+1.441%18,654-11.070%
2026-05-05		27.040027.040026.892426.8924+0.307%8,996-9.789%
2026-05-04		27.135027.135026.725026.8100-0.194%7,420-9.511%
2026-05-01		26.795027.060026.630026.8620+0.419%8,476-9.687%
2026-04-30		26.290026.770026.290026.7500+1.346%19,543-9.308%
2026-04-29		26.340026.480026.325026.3948-0.058%8,910-8.088%
2026-04-28		26.330026.480026.330026.4100-0.714%14,599-8.141%
2026-04-27		26.640026.680026.455026.6000-0.698%25,087-8.797%
2026-04-24		26.560026.790026.560026.7870+1.351%9,648-9.434%
2026-04-23		26.480026.595426.230026.4300-0.860%29,449-8.210%
2026-04-22		26.605026.660026.605026.6593+0.298%5,123-9.000%
2026-04-21		26.960026.960026.570026.5800-0.300%28,953-8.728%
2026-04-20		26.740026.790026.540026.6600-0.723%12,908-9.002%
2026-04-17		26.810027.160026.810026.8541+1.913%14,451-9.660%
2026-04-16		26.210026.380026.210026.3500-0.340%18,179-7.932%
2026-04-15		25.980026.450025.980026.4400+1.419%19,054-8.245%
2026-04-14		25.720026.160025.720026.0700+2.678%12,378-6.943%
2026-04-13		25.120025.390025.070025.3900+0.943%12,439-4.451%
2026-04-10		25.210025.220025.060025.1527+0.571%7,452-3.549%
2026-04-09		24.480025.050024.460025.0100+2.273%12,102-2.999%
2026-04-08		24.770024.770024.389624.4541+2.829%9,167-0.794%
2026-04-07		23.850023.850023.460023.7814-0.787%14,139+2.012%
2026-04-06		23.955023.990023.800023.9700+0.595%26,230+1.210%
2026-04-02		23.560024.040023.560023.8282-1.333%15,439+1.812%
2026-04-01		24.090024.310024.060024.1500+0.919%28,173+0.455%
2026-03-31		23.620024.009923.560023.9300+3.115%22,038+1.379%
2026-03-30		23.310023.520022.840023.2072+0.247%78,197+4.537%
2026-03-27		23.560023.575023.090023.1500-3.300%1,526,624+4.795%
2026-03-26		24.330024.350023.930023.9400-1.764%28,128+1.337%
2026-03-25		24.400024.410024.290024.3700+1.175%8,679-0.451%
2026-03-24		24.120024.210024.050024.0870-0.570%22,820+0.718%
2026-03-23		24.200024.480024.200024.2250+2.172%9,290+0.144%
2026-03-20		24.100024.100023.500023.7100-1.636%922,880+2.320%
2026-03-19		24.000024.230023.950124.1043-0.887%954,798+0.646%
2026-03-18		24.680024.680024.270024.3200-2.329%94,302-0.247%
2026-03-17		24.860024.905024.800024.9000+1.178%6,781-2.570%
2026-03-16		24.520024.660024.510024.6100+1.401%14,771-1.422%
2026-03-13		24.500024.584024.260024.2700-0.590%271,424-0.041%
2026-03-12		24.810024.810024.280024.4140-2.461%162,509-0.631%
2026-03-11		25.095025.150024.935025.0300-0.080%12,607-3.076%
2026-03-10		25.010025.309924.990025.05000.000%9,439-3.154%
2026-03-09		24.860025.120024.360025.0500+0.080%138,023-3.154%
2026-03-06		25.040025.170024.980025.0300-1.897%14,549-3.076%
2026-03-05		25.520025.530025.320025.5140+0.291%35,093-4.915%
2026-03-04		25.060025.510025.060025.4400+2.046%10,227-4.638%
2026-03-03		24.520025.209924.340024.9300-0.796%761,718-2.688%
2026-03-02		24.870025.130024.870025.1300-0.868%6,687-3.462%
2026-02-27		25.220025.350025.215025.3500+0.039%4,163-4.300%
2026-02-26		25.340025.450025.170025.3400-0.432%15,879-4.262%
2026-02-25		25.390025.460025.350025.4500+0.339%14,664-4.676%
2026-02-24		25.090025.460025.090025.3640+1.456%18,893-4.353%
2026-02-23		25.300025.300024.790025.0000-2.038%142,504-2.960%
2026-02-20		25.170025.534925.170025.5200+1.029%9,986-4.937%
2026-02-19		25.090025.295025.090025.2600-0.237%5,563-3.959%
2026-02-18		25.140025.510025.140025.3200+0.997%27,973-4.186%
2026-02-17		25.120025.120024.865025.0700-0.149%248,619-3.231%
2026-02-13		25.170025.342525.030025.1074-0.050%22,457-3.375%
2026-02-12		25.770025.770025.030025.1200-1.741%508,666-3.424%
2026-02-11		25.770025.800025.450025.5651-0.622%8,751-5.105%
2026-02-10		25.710025.930025.690025.7250+0.392%5,678-5.695%
2026-02-09		25.280025.740025.280025.6246-0.255%25,750-5.325%
2026-02-06		25.160025.690025.140025.6900-0.485%233,845-5.566%
2026-02-05		25.940026.020025.750025.8153-2.480%650,856-6.025%
2026-02-04		26.775026.775026.360026.4718-1.225%88,849-8.355%
2026-02-03		26.970026.970026.550026.8000-1.102%37,422-9.478%
2026-02-02		26.812027.179026.812027.0985+0.750%4,425-10.475%
2026-01-30		27.090027.090026.896826.8968-0.187%3,820-9.803%
2026-01-29		27.200027.200026.750026.9471-0.768%6,320-9.972%
2026-01-28		27.221427.221427.155027.1556-0.413%1,052-10.663%
2026-01-27		27.179027.330027.179027.2682+0.570%5,113-11.032%
2026-01-26		27.360027.360027.110027.1136-0.792%23,098-10.525%
2026-01-23		27.240027.360027.230027.3300+0.782%5,680-11.233%
2026-01-22		27.015027.208326.989927.1180+1.285%4,223-10.539%
2026-01-21		26.400026.773926.400026.7739+1.457%8,159-9.389%
2026-01-20		26.581026.710026.310026.3895-2.799%250,593-8.069%
2026-01-16		27.280027.280027.090027.1495-0.208%4,872-10.643%
2026-01-15		27.309327.309327.206027.2060+0.430%2,198-10.828%
2026-01-14		27.460027.460027.010027.0895-1.689%71,950-10.445%
2026-01-13		27.760027.760027.511227.5550-0.738%4,406-11.958%
2026-01-12		27.680027.870027.680027.7600+0.102%5,232-12.608%
2026-01-09		27.560027.731627.560027.7316+0.586%4,749-12.519%
2026-01-08		27.010027.570027.010027.5700+2.172%10,215-12.006%
2026-01-07		27.230027.240026.984026.9840-0.170%1,722-10.095%
2026-01-06		26.720027.030026.720027.0300+1.048%3,153-10.248%
2026-01-05		26.715026.870026.715026.7496+2.063%2,926-9.307%
2026-01-02		26.650026.650026.130026.2090-0.986%129,860-7.436%
2025-12-31		26.640026.700026.470026.4700-1.047%66,808-8.349%
2025-12-30		26.720026.750026.705026.7500-0.298%1,412-9.308%
2025-12-29		26.900026.930026.830026.8300-1.142%1,156-9.579%
2025-12-26		27.109827.140027.095027.1400-0.273%4,291-10.612%
2025-12-24		27.130027.240027.100027.2142+0.226%3,258-10.855%
2025-12-23		27.120027.152927.100027.1529+0.110%1,931-10.654%
2025-12-22		27.050227.180027.050027.1232+0.633%3,639-10.556%
2025-12-19		26.960027.030026.950026.9526-0.364%5,172-9.990%
2025-12-18		27.140027.140027.030027.0510+1.901%2,384-10.318%
2025-12-17		26.760026.760026.546326.5463-1.315%876-8.612%
2025-12-16		26.720026.900026.690026.9000+0.383%2,026-9.814%
2025-12-15		26.900026.900026.730026.7974+0.544%4,740-9.469%
2025-12-12		26.620026.652326.589126.6523+0.144%1,277-8.976%
2025-12-11		26.560026.670026.560026.6140-0.106%2,178-8.845%
2025-12-10		26.380026.690026.380026.6423+1.475%1,277-8.942%
2025-12-09		26.230026.340026.230026.2551+0.315%4,122-7.599%
2025-12-08		26.400026.400026.172726.1727-1.433%4,003-7.308%
2025-12-05		26.650026.650026.530026.5532+0.379%958-8.636%
2025-12-04		26.330026.453026.330026.4530-0.363%3,768-8.290%
2025-12-03		26.490026.600026.490026.5494+0.778%2,169-8.623%
2025-12-02		26.350026.370026.344426.3444+0.283%1,122-7.912%
2025-12-01		26.360026.394726.230026.27000.000%4,769-7.651%
2025-11-28		26.229226.270026.210026.2700+0.961%1,513-7.651%
2025-11-26		25.960026.125725.960026.0200+0.541%3,545-6.764%
2025-11-25		25.750025.880025.750025.8800+1.760%1,115-6.260%
2025-11-24		25.080025.490625.080025.4324+2.081%2,513-4.610%
2025-11-21		24.530025.170024.490024.9140+1.731%31,038-2.625%
2025-11-20		25.440025.440124.480024.4900-1.844%165,634-0.939%
2025-11-19		24.870025.053324.810024.9500-0.183%249,691-2.766%
2025-11-18		25.280025.280024.950024.9957-2.196%496,790-2.943%
2025-11-17		25.800025.840025.460025.5570-0.903%204,384-5.075%
2025-11-14		26.040026.050025.790025.7900-0.846%36,576-5.933%
2025-11-13		26.510026.510025.900026.0100-2.560%72,289-6.728%
2025-11-12		26.870026.870026.657926.6933-1.048%1,741-9.116%
2025-11-11		26.940026.976026.805026.9760+0.216%1,305-10.068%
2025-11-10		26.793626.917926.793626.9179+1.526%2,772-9.874%
2025-11-07		26.270026.540026.130026.5134+0.013%33,059-8.499%
2025-11-06		26.800026.800026.400026.5100-2.447%36,954-8.487%
2025-11-05		26.890027.175026.818127.1750+1.059%1,613-10.727%
2025-11-04		27.010127.260026.890226.8902-1.863%3,417-9.781%
2025-11-03		27.450027.451327.400727.4007+1.672%2,348-11.462%
2025-10-31		27.100027.140026.830026.9500+3.752%26,022-9.981%
2025-10-30		26.230026.330025.960025.9754-2.604%53,341-6.604%
2025-10-29		26.770026.790026.530026.6700-0.357%28,107-9.036%
2025-10-28		26.700026.920026.700026.7656+0.208%11,526-9.361%
2025-10-27		26.660026.800026.630026.7100+1.598%19,487-9.173%
2025-10-24		26.330026.500026.290026.2900+0.037%17,985-7.722%
2025-10-23		25.940026.280225.920026.2802+0.191%7,303-7.687%
2025-10-22		26.050026.230026.040026.2300-0.644%20,570-7.510%
2025-10-21		26.150126.460026.150126.4000+1.305%15,105-8.106%
2025-10-20		25.880026.060025.880026.0600+1.047%5,661-6.907%
2025-10-17		25.767125.820025.678925.7900+0.709%15,241-5.933%
2025-10-16		25.905025.990025.449925.6085-1.049%27,262-5.266%
2025-10-15		26.029526.030025.780025.8800+0.310%42,615-6.260%
2025-10-14		25.660025.955525.620025.8000-0.330%19,916-5.969%
2025-10-13		25.622525.900025.620025.8854+2.273%9,469-6.279%
2025-10-10		26.178826.200025.250025.3100-3.360%271,970-4.149%
2025-10-09		25.940026.190025.890026.1900-0.101%110,877-7.369%
2025-10-08		26.109026.249026.075026.2164+0.523%35,950-7.463%
2025-10-07		26.370026.370026.050026.0800-1.373%27,205-6.979%
2025-10-06		26.260026.480026.260026.4431+0.986%21,001-8.256%
2025-10-03		26.339026.340026.130026.1849-0.808%15,548-7.351%
2025-10-02		26.450026.500026.380026.3983-0.691%24,507-8.100%
2025-10-01		26.510026.674126.510026.5819+0.551%18,632-8.735%
2025-09-30		26.370026.440026.260026.4362-0.708%17,183-8.232%
2025-09-29		26.584026.624826.510026.6248+0.573%9,090-8.882%
2025-09-26		26.280026.500026.280026.4731+1.354%47,337-8.360%
2025-09-25		26.300026.300026.030026.1195-1.466%67,732-7.119%
2025-09-24		26.510026.550026.366526.5082+0.588%17,784-8.481%
2025-09-23		26.800026.800026.292526.3533-1.263%51,102-7.943%
2025-09-22		26.830026.872226.690026.6904-0.483%33,307-9.106%
2025-09-19		26.890027.120026.774726.8200+0.469%16,148-9.545%
2025-09-18		26.855026.890026.694926.6949-0.405%14,694-9.121%
2025-09-17		26.720026.803526.675026.8035-0.322%10,074-9.489%
2025-09-16		26.810026.890026.810026.8900+0.926%32,921-9.781%
2025-09-15		26.770026.832826.600026.6434+1.082%12,836-8.946%
2025-09-12		26.270026.380026.260026.3581+0.556%28,689-7.960%
2025-09-11		26.090026.259926.090026.2124+1.589%14,252-7.448%
2025-09-10		25.999025.999025.770025.8023-1.569%16,085-5.977%
2025-09-09		26.040026.213526.040026.2135+0.170%10,985-7.452%
2025-09-08		26.225026.225026.135026.1690+0.467%22,779-7.295%
2025-09-05		26.280026.280025.930026.0473-0.122%25,602-6.862%
2025-09-04		25.910026.100025.820026.0790+2.265%18,613-6.975%
2025-09-03		25.500025.620025.453025.5013+0.280%10,498-4.868%
2025-09-02		25.430025.430025.170025.4300-1.118%63,372-4.601%
2025-08-29		25.760025.770025.600025.7175-0.952%19,348-5.667%
2025-08-28		25.881025.970025.881025.9648+0.318%18,041-6.566%
2025-08-27		25.900025.910025.850025.8825+0.131%12,786-6.269%
2025-08-26		25.759525.848725.700025.8487+0.305%11,465-6.146%
2025-08-25		25.750025.830025.729625.7700+0.007%14,271-5.860%
2025-08-22		25.190125.770025.190125.7681+3.133%8,416-5.853%
2025-08-21		24.960025.010024.860024.9854-0.660%22,741-2.903%
2025-08-20		25.100025.180025.060025.1515-1.011%29,372-3.545%
2025-08-19		25.528325.530025.390025.4083-0.594%8,034-4.519%
2025-08-18		25.410025.580025.410025.5600+0.509%20,648-5.086%
2025-08-15		25.690025.690025.347525.4306-0.282%14,509-4.603%
2025-08-14		25.470025.540025.390025.5025+0.436%9,527-4.872%
2025-08-13		25.290025.391825.290025.3918+1.358%15,926-4.457%
2025-08-12		24.940025.080024.940025.0517+0.940%13,663-3.160%
2025-08-11		24.880024.990024.818524.8185+0.088%12,191-2.250%
2025-08-08		24.860024.890024.790024.7967+0.109%16,834-2.164%
2025-08-07		24.990025.000024.610024.7696+0.069%11,571-2.057%
2025-08-06		24.540024.810024.540024.7526+2.249%18,309-1.990%
2025-08-05		24.155024.320024.155024.2082+0.371%17,790+0.214%
2025-08-04		24.060024.150024.030024.1186+0.566%23,926+0.586%
2025-08-01		24.090024.100023.790023.9828-3.390%127,575+1.156%
2025-07-31		25.070025.070024.824324.8243-0.219%32,215-2.273%
2025-07-30		24.960025.030024.790024.8789-0.581%22,871-2.488%
2025-07-29		25.024425.024425.024425.0244-0.787%1-3.055%
2025-07-28		25.222925.222925.222925.2229+0.736%88-3.818%
2025-07-25		25.038725.038725.038725.0387+0.667%0-3.110%
2025-07-24		24.872924.872924.872924.8729-1.106%42-2.464%
2025-07-23		25.170025.180025.151125.15110.000%1,011-3.543%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC