Global X Dorsey Wright Thematic ETF (GXDW)
NASDAQ: GXDW · Real-Time Price · USD
21.67
-1.26 (-5.51%)
Apr 3, 2025, 10:25 AM EDT - Market open
GXDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 22.67 | 22.98 | 22.67 | 22.93 | 22.93 | 1.19% | 2,443 |
| Apr 1, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.33% | 137 |
| Mar 31, 2025 | 22.56 | 22.79 | 22.53 | 22.74 | 22.74 | -1.77% | 7,540 |
| Mar 28, 2025 | 23.38 | 23.38 | 23.11 | 23.15 | 23.15 | -1.61% | 2,095 |
| Mar 27, 2025 | 23.58 | 23.61 | 23.53 | 23.53 | 23.53 | -0.42% | 4,085 |
| Mar 26, 2025 | 23.93 | 23.93 | 23.57 | 23.63 | 23.63 | -1.25% | 502 |
| Mar 25, 2025 | 23.97 | 24.00 | 23.93 | 23.93 | 23.93 | 0.08% | 1,052 |
| Mar 24, 2025 | 23.95 | 23.95 | 23.82 | 23.91 | 23.91 | 0.89% | 1,906 |
| Mar 21, 2025 | 23.56 | 23.70 | 23.56 | 23.70 | 23.70 | -0.67% | 1,373 |
| Mar 20, 2025 | 23.82 | 23.96 | 23.80 | 23.86 | 23.86 | -0.91% | 3,201 |
| Mar 19, 2025 | 23.97 | 24.12 | 23.97 | 24.08 | 24.08 | 0.92% | 4,170 |
| Mar 18, 2025 | 24.08 | 24.08 | 23.86 | 23.86 | 23.86 | -1.49% | 5,690 |
| Mar 17, 2025 | 23.84 | 24.31 | 23.84 | 24.22 | 24.22 | 1.51% | 2,143 |
| Mar 14, 2025 | 23.69 | 23.86 | 23.69 | 23.86 | 23.86 | 2.10% | 951 |
| Mar 13, 2025 | 23.48 | 23.48 | 23.37 | 23.37 | 23.37 | -1.10% | 414 |
| Mar 12, 2025 | 23.73 | 23.73 | 23.53 | 23.63 | 23.63 | 0.30% | 1,330 |
| Mar 11, 2025 | 23.69 | 23.69 | 23.56 | 23.56 | 23.56 | 0.38% | 374 |
| Mar 10, 2025 | 23.73 | 23.85 | 23.47 | 23.47 | 23.47 | -2.33% | 3,009 |
| Mar 7, 2025 | 23.93 | 24.03 | 23.93 | 24.03 | 24.03 | 0.44% | 2,981 |
| Mar 6, 2025 | 24.15 | 24.15 | 23.93 | 23.93 | 23.93 | -0.93% | 454 |
| Mar 5, 2025 | 23.78 | 24.15 | 23.78 | 24.15 | 24.15 | 2.16% | 3,013 |
| Mar 4, 2025 | 23.44 | 23.64 | 23.44 | 23.64 | 23.64 | -0.38% | 515 |
| Mar 3, 2025 | 24.23 | 24.23 | 23.60 | 23.73 | 23.73 | -1.12% | 22,039 |
| Feb 28, 2025 | 23.82 | 24.00 | 23.75 | 24.00 | 24.00 | -0.46% | 16,238 |
| Feb 27, 2025 | 24.51 | 24.51 | 24.11 | 24.11 | 24.11 | -1.71% | 635 |
| Feb 26, 2025 | 24.53 | 24.78 | 24.53 | 24.53 | 24.53 | 0.57% | 3,582 |
| Feb 25, 2025 | 24.62 | 24.62 | 24.39 | 24.39 | 24.39 | -0.93% | 65,860 |
| Feb 24, 2025 | 24.87 | 24.87 | 24.57 | 24.62 | 24.62 | -1.24% | 4,989 |
| Feb 21, 2025 | 25.20 | 25.20 | 24.93 | 24.93 | 24.93 | -1.42% | 2,929 |
| Feb 20, 2025 | 25.25 | 25.29 | 25.10 | 25.29 | 25.29 | 0.52% | 3,608 |
| Feb 19, 2025 | 25.15 | 25.22 | 25.04 | 25.16 | 25.16 | -0.08% | 9,994 |
| Feb 18, 2025 | 25.14 | 25.19 | 25.12 | 25.18 | 25.18 | 0.32% | 1,770 |
| Feb 14, 2025 | 25.02 | 25.20 | 25.02 | 25.10 | 25.10 | 0.88% | 1,681 |
| Feb 13, 2025 | 24.56 | 24.88 | 24.56 | 24.88 | 24.88 | 1.39% | 898 |
| Feb 12, 2025 | 24.23 | 24.57 | 24.23 | 24.54 | 24.54 | 0.62% | 1,327 |
| Feb 11, 2025 | 24.42 | 24.42 | 24.38 | 24.39 | 24.39 | -1.01% | 2,196 |
| Feb 10, 2025 | 24.65 | 24.67 | 24.63 | 24.64 | 24.64 | 0.61% | 2,709 |
| Feb 7, 2025 | 24.58 | 24.71 | 24.49 | 24.49 | 24.49 | -0.37% | 483 |
| Feb 6, 2025 | 24.53 | 24.62 | 24.53 | 24.58 | 24.58 | 0.78% | 905 |
| Feb 5, 2025 | 24.31 | 24.39 | 24.31 | 24.39 | 24.39 | 1.12% | 1,291 |
| Feb 4, 2025 | 23.84 | 24.19 | 23.84 | 24.12 | 24.12 | 1.05% | 423 |
| Feb 3, 2025 | 23.57 | 23.87 | 23.57 | 23.87 | 23.87 | -0.83% | 981 |
| Jan 31, 2025 | 24.34 | 24.38 | 24.07 | 24.07 | 24.07 | -0.86% | 3,412 |
| Jan 30, 2025 | 24.24 | 24.43 | 24.24 | 24.28 | 24.28 | 1.17% | 3,578 |
| Jan 29, 2025 | 23.98 | 24.05 | 23.98 | 24.00 | 24.00 | 0.25% | 1,950 |
| Jan 28, 2025 | 23.95 | 23.96 | 23.77 | 23.94 | 23.94 | - | 3,437 |
| Jan 27, 2025 | 23.94 | 23.94 | 23.87 | 23.94 | 23.94 | -1.36% | 4,058 |
| Jan 24, 2025 | 24.17 | 24.36 | 24.17 | 24.27 | 24.27 | 0.46% | 8,829 |
| Jan 23, 2025 | 24.03 | 24.16 | 24.03 | 24.16 | 24.16 | 0.62% | 11,961 |
| Jan 22, 2025 | 24.16 | 24.16 | 24.01 | 24.01 | 24.01 | -0.91% | 5,658 |