Global X Dorsey Wright Thematic ETF (GXDW)
NASDAQ: GXDW · Real-Time Price · USD
25.69
-0.19 (-0.72%)
Jan 7, 2026, 12:52 PM EST - Market open
GXDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 25.81 | 25.81 | 25.68 | 25.69 | - | -0.72% | 2,436 |
| 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 |
| Nov 17, 2025 | 25.41 | 25.41 | 24.87 | 24.97 | 24.69 | -1.64% | 4,262 |
| Nov 14, 2025 | 25.13 | 25.60 | 24.79 | 25.39 | 25.11 | -0.92% | 3,138 |
| Nov 13, 2025 | 26.62 | 26.62 | 25.52 | 25.62 | 25.34 | -4.23% | 8,579 |
| Nov 12, 2025 | 26.56 | 26.78 | 26.56 | 26.76 | 26.46 | -0.46% | 2,049 |
| Nov 11, 2025 | 27.40 | 27.40 | 26.86 | 26.88 | 26.58 | -2.41% | 2,614 |
| Nov 10, 2025 | 27.68 | 27.92 | 27.55 | 27.55 | 27.24 | 1.89% | 1,391 |
| Nov 7, 2025 | 26.82 | 27.03 | 26.17 | 27.03 | 26.73 | -0.10% | 1,816 |
| Nov 6, 2025 | 27.60 | 27.60 | 27.02 | 27.06 | 26.76 | -3.64% | 1,660 |
| Nov 5, 2025 | 27.37 | 28.11 | 27.37 | 28.08 | 27.77 | 3.00% | 2,352 |
| Nov 4, 2025 | 27.99 | 27.99 | 27.26 | 27.26 | 26.96 | -4.29% | 1,114 |
| Nov 3, 2025 | 28.29 | 28.49 | 28.29 | 28.49 | 28.17 | 1.92% | 858 |
| Oct 31, 2025 | 28.00 | 28.06 | 27.95 | 27.95 | 27.64 | 0.68% | 879 |
| Oct 30, 2025 | 28.16 | 28.16 | 27.76 | 27.76 | 27.45 | -2.89% | 1,114 |
| Oct 29, 2025 | 28.39 | 28.58 | 28.39 | 28.58 | 28.27 | 1.20% | 420 |
| Oct 28, 2025 | 28.36 | 28.60 | 28.25 | 28.25 | 27.93 | 0.06% | 3,073 |
| Oct 27, 2025 | 28.11 | 28.23 | 28.11 | 28.23 | 27.91 | 1.59% | 340 |