Global X Dorsey Wright Thematic ETF (GXDW)
NASDAQ: GXDW · Real-Time Price · USD
24.91
-0.72 (-2.83%)
Jan 30, 2026, 4:00 PM EST - Market closed
GXDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -2.84% | 93 |
| Jan 29, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.50% | 70 |
| Jan 28, 2026 | 26.00 | 26.00 | 25.76 | 25.76 | 25.76 | -0.52% | 705 |
| Jan 27, 2026 | 25.85 | 25.90 | 25.81 | 25.90 | 25.90 | 0.41% | 569 |
| Jan 26, 2026 | 25.81 | 25.81 | 25.79 | 25.79 | 25.79 | -0.02% | 415 |
| Jan 23, 2026 | 25.80 | 25.80 | 25.77 | 25.80 | 25.80 | 0.66% | 354 |
| Jan 22, 2026 | 25.42 | 25.63 | 25.42 | 25.63 | 25.63 | 1.16% | 462 |
| Jan 21, 2026 | 25.19 | 25.33 | 25.19 | 25.33 | 25.33 | 1.85% | 671 |
| Jan 20, 2026 | 24.70 | 24.87 | 24.70 | 24.87 | 24.87 | -1.72% | 368 |
| Jan 16, 2026 | 25.32 | 25.32 | 25.31 | 25.31 | 25.31 | -0.99% | 267 |
| Jan 15, 2026 | 25.63 | 25.63 | 25.56 | 25.56 | 25.56 | -0.38% | 324 |
| Jan 14, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.65% | 230 |
| Jan 13, 2026 | 25.80 | 25.83 | 25.80 | 25.83 | 25.82 | -0.20% | 804 |
| Jan 12, 2026 | 25.44 | 25.88 | 25.44 | 25.88 | 25.88 | 1.24% | 1,058 |
| Jan 9, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.31% | 155 |
| Jan 8, 2026 | 25.37 | 25.48 | 25.37 | 25.48 | 25.48 | -0.36% | 1,363 |
| Jan 7, 2026 | 25.81 | 25.81 | 25.57 | 25.57 | 25.57 | -1.17% | 2,734 |
| Jan 6, 2026 | 25.82 | 25.88 | 25.76 | 25.88 | 25.88 | 1.16% | 452 |
| Jan 5, 2026 | 25.02 | 25.58 | 25.02 | 25.58 | 25.58 | 3.20% | 456 |
| Jan 2, 2026 | 24.27 | 24.79 | 24.27 | 24.79 | 24.79 | 3.42% | 588 |
| Dec 31, 2025 | 24.08 | 24.08 | 23.97 | 23.97 | 23.97 | -1.08% | 332 |
| Dec 30, 2025 | 24.37 | 24.37 | 24.23 | 24.23 | 24.23 | -1.84% | 417 |
| Dec 29, 2025 | 24.66 | 24.68 | 24.66 | 24.68 | 24.41 | -1.08% | 438 |
| Dec 26, 2025 | 25.00 | 25.00 | 24.94 | 24.95 | 24.67 | -0.33% | 894 |
| Dec 24, 2025 | 24.79 | 25.04 | 24.79 | 25.04 | 24.76 | 0.29% | 793 |
| Dec 23, 2025 | 24.86 | 25.00 | 24.86 | 24.96 | 24.69 | -0.11% | 2,209 |
| Dec 22, 2025 | 24.87 | 24.99 | 24.87 | 24.99 | 24.71 | 1.25% | 538 |
| Dec 19, 2025 | 24.64 | 24.70 | 24.63 | 24.68 | 24.41 | 1.99% | 2,042 |
| Dec 18, 2025 | 24.45 | 24.45 | 24.20 | 24.20 | 23.93 | 1.38% | 279 |
| Dec 17, 2025 | 24.44 | 24.44 | 23.87 | 23.87 | 23.61 | -1.86% | 591 |
| Dec 16, 2025 | 24.32 | 24.36 | 24.19 | 24.33 | 24.05 | -0.36% | 877 |
| Dec 15, 2025 | 24.97 | 24.97 | 24.41 | 24.41 | 24.14 | -2.62% | 5,717 |
| Dec 12, 2025 | 25.09 | 25.09 | 25.07 | 25.07 | 24.79 | -2.47% | 993 |
| Dec 11, 2025 | 25.53 | 25.71 | 25.53 | 25.71 | 25.42 | -0.07% | 543 |
| Dec 10, 2025 | 25.62 | 25.79 | 25.62 | 25.73 | 25.44 | 0.33% | 790 |
| Dec 9, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.35 | 0.62% | 236 |
| Dec 8, 2025 | 25.56 | 25.56 | 25.44 | 25.48 | 25.20 | -0.03% | 1,187 |
| Dec 5, 2025 | 25.71 | 25.71 | 25.49 | 25.49 | 25.21 | 0.35% | 695 |
| Dec 4, 2025 | 25.39 | 25.40 | 25.39 | 25.40 | 25.12 | 0.54% | 382 |
| Dec 3, 2025 | 24.97 | 25.27 | 24.97 | 25.27 | 24.98 | 1.08% | 604 |
| Dec 2, 2025 | 25.18 | 25.18 | 25.00 | 25.00 | 24.72 | 0.07% | 584 |
| Dec 1, 2025 | 24.97 | 25.01 | 24.97 | 24.98 | 24.70 | -1.62% | 1,553 |
| Nov 28, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.11 | 1.72% | 67 |
| Nov 26, 2025 | 24.95 | 24.96 | 24.95 | 24.96 | 24.68 | 1.99% | 534 |
| Nov 25, 2025 | 24.09 | 24.47 | 24.09 | 24.47 | 24.20 | 0.87% | 368 |
| Nov 24, 2025 | 23.94 | 24.26 | 23.94 | 24.26 | 23.99 | 3.22% | 442 |
| Nov 21, 2025 | 23.61 | 23.61 | 23.24 | 23.51 | 23.24 | -0.57% | 1,005 |
| Nov 20, 2025 | 24.80 | 24.80 | 23.64 | 23.64 | 23.38 | -3.73% | 1,170 |
| Nov 19, 2025 | 24.52 | 24.56 | 24.52 | 24.56 | 24.28 | -0.82% | 562 |
| Nov 18, 2025 | 24.65 | 24.99 | 24.65 | 24.76 | 24.48 | -0.85% | 1,258 |