Skip to main content
logo
/
Global X Dorsey Wright Thematic ETF (GXDW)
NASDAQ: GXDW · Real-Time Price · USD
25.75
-0.11 (-0.44%)
Jul 11, 2025, 10:26 AM - Market open

GXDW Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 4, 2019→Jul 10, 2025Max ▾Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '252020​20202021​20212022​20222023​20232024​20242025​2025020.0040.0060.0025.86

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202525.8425.9125.8425.8625.86-0.49%750
Jul 9, 202525.7925.9925.7925.9925.990.39%1,588
Jul 8, 202525.8925.8925.8925.8925.890.10%152
Jul 7, 202525.8725.8725.8625.8625.86-0.57%266
Jul 3, 202525.7726.0125.7726.0126.011.05%762
Jul 2, 202525.5225.7425.5225.7425.740.39%1,193
Jul 1, 202525.5825.7125.5825.6425.64-0.54%414
Jun 30, 202525.6725.7825.6725.7825.780.78%1,072
Jun 27, 202525.4925.6625.4425.5825.580.08%2,122
Jun 26, 202525.4625.5625.4625.5625.500.86%3,230
Jun 25, 202525.3825.3825.3425.3425.28-0.37%5,065
Jun 24, 202525.2725.4425.2725.4425.381.61%696
Jun 23, 202524.8325.0324.6725.0324.971.16%440
Jun 20, 202524.7524.7524.7524.7524.69-0.59%107
Jun 18, 202525.0525.0524.8924.8924.83-0.13%5,685
Jun 17, 202524.9224.9224.9224.9224.86-0.70%90
Jun 16, 202525.1025.1025.1025.1025.041.45%227
Jun 13, 202524.9024.9024.7424.7424.68-1.71%574
Jun 12, 202525.1825.1825.1725.1725.11-0.15%269
Jun 11, 202525.2025.2125.2025.2125.15-0.05%120
Jun 10, 202525.1425.2225.1425.2225.16-0.08%390
Jun 9, 202525.2125.2925.2125.2425.18-685
Jun 6, 202525.1125.2425.1125.2425.180.84%530
Jun 5, 202524.0025.1224.0025.0324.97-0.04%5,014
Jun 4, 202524.8225.0724.8225.0424.980.63%1,154
Jun 3, 202524.9024.9024.8424.8924.830.90%3,642
Jun 2, 202524.5524.6624.5524.6624.610.78%288
May 30, 202524.4724.4724.4724.4724.410.20%23
May 29, 202524.4324.4624.3724.4224.36-0.26%1,742
May 28, 202524.5824.5824.4924.4924.43-0.85%1,740
May 27, 202524.5524.7024.5524.7024.641.89%241
May 23, 202524.2424.2424.2424.2424.18-0.25%83
May 22, 202524.3024.3024.3024.3024.240.31%45
May 21, 202524.5224.5224.2224.2224.17-1.74%2,015
May 20, 202524.6524.6524.6524.6524.59-0.34%232
May 19, 202524.7424.7424.7424.7424.68-0.09%78
May 16, 202524.6924.7624.6924.7624.700.77%1,291
May 15, 202524.4924.6024.4524.5724.51-0.26%1,791
May 14, 202524.6324.6324.6324.6324.57-0.10%126
May 13, 202524.5224.7524.5224.6624.601.24%1,786
May 12, 202524.3624.3624.1024.3624.303.81%2,023
May 9, 202523.6523.6523.3823.4623.41-0.68%1,264
May 8, 202523.4423.7123.4423.6323.571.14%628
May 7, 202523.3623.3623.3623.3623.300.09%165
May 6, 202523.3123.4123.3123.3423.28-0.66%713
May 5, 202523.5123.6323.4923.4923.440.08%2,873
May 2, 202523.4523.5423.3823.4823.421.92%8,074
May 1, 202522.9923.2222.9923.0322.980.71%1,828
Apr 30, 202522.4422.8722.4422.8722.82-0.23%2,092
Apr 29, 202522.9222.9222.9222.9222.870.88%15