Skip to main content
logo
Global X Dorsey Wright Thematic ETF (GXDW)
NASDAQ: GXDW · Real-Time Price · USD
23.78
+0.09 (0.38%)
Apr 10, 2026, 4:00 PM EDT - Market closed

GXDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202623.7823.8023.7623.7823.780.39%928
Apr 9, 202623.6123.7023.5723.6923.690.25%1,782
Apr 8, 202623.6323.6323.6323.6323.633.73%39
Apr 7, 202622.7822.7822.7822.7822.78-0.74%43
Apr 6, 202622.8922.9522.8322.9522.950.71%6,081
Apr 2, 202622.4622.7922.4622.7922.790.44%1,627
Apr 1, 202622.7222.7222.6922.6922.691.58%1,138
Mar 31, 202621.8322.3421.7922.3422.343.90%10,244
Mar 30, 202621.5021.5021.5021.5021.50-1.69%376
Mar 27, 202621.9821.9821.8321.8721.87-0.94%2,126
Mar 26, 202622.4022.4122.0622.0822.07-2.72%1,853
Mar 25, 202622.7622.8022.6922.6922.691.15%1,567
Mar 24, 202622.3822.4522.3022.4322.43-1.14%16,427
Mar 23, 202622.7622.8522.6622.6922.692.00%1,571
Mar 20, 202622.5722.5722.2522.2522.25-4.15%336
Mar 19, 202622.7023.2622.7023.2123.210.27%21,508
Mar 18, 202623.3823.3823.1423.1523.15-1.72%1,594
Mar 17, 202623.5623.5623.5523.5523.550.34%160
Mar 16, 202623.5623.5623.3423.4823.481.62%1,467
Mar 13, 202623.1923.1923.1023.1023.10-0.62%434
Mar 12, 202623.4023.4323.2323.2523.25-1.23%2,254
Mar 11, 202623.5223.5423.4623.5423.540.53%333
Mar 10, 202623.4123.4123.4123.4123.41-0.16%310
Mar 9, 202622.6923.4822.6423.4523.451.86%15,384
Mar 6, 202622.9623.2922.9623.0223.02-0.24%35,065
Mar 5, 202622.9223.0822.9223.0823.08-0.68%323
Mar 4, 202623.0023.3023.0023.2423.241.42%761
Mar 3, 202622.6322.9122.4522.9122.91-3.10%1,867
Mar 2, 202623.4523.6823.4523.6423.64-0.67%2,292
Feb 27, 202623.6323.8023.6323.8023.80-0.51%1,966
Feb 26, 202623.9223.9223.9223.9223.920.13%91
Feb 25, 202623.8723.8923.8723.8923.891.01%182
Feb 24, 202623.6423.6723.6423.6523.651.46%586
Feb 23, 202623.5523.5523.2923.3123.31-1.89%553
Feb 20, 202623.7623.7623.7623.7623.760.84%245
Feb 19, 202623.5723.5723.4623.5723.57-0.66%3,313
Feb 18, 202623.8323.8323.6723.7223.721.54%2,438
Feb 17, 202623.3523.3623.3523.3623.36-0.28%422
Feb 13, 202623.3623.5123.2623.4323.430.29%1,359
Feb 12, 202624.2024.2023.3623.3623.36-3.16%455
Feb 11, 202624.0424.1224.0124.1224.12-0.52%6,041
Feb 10, 202624.2624.2924.2524.2524.250.12%329
Feb 9, 202624.2424.2424.2224.2224.220.68%813
Feb 6, 202623.4224.0623.4224.0624.062.40%4,648
Feb 5, 202623.4923.4923.4723.4923.49-2.03%670
Feb 4, 202624.1824.1823.8023.9823.98-2.08%1,748
Feb 3, 202624.8624.8624.4224.4924.49-1.86%939
Feb 2, 202624.7025.0224.7024.9524.950.20%5,718
Jan 30, 202624.9124.9124.9124.9124.91-2.84%93
Jan 29, 202625.6325.6325.6325.6325.63-0.50%70