Global X Dorsey Wright Thematic ETF (GXDW)
NASDAQ: GXDW · Real-Time Price · USD
24.47
+0.05 (0.21%)
May 30, 2025, 4:00 PM - Market closed
GXDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.20% | 23 |
| May 29, 2025 | 24.43 | 24.46 | 24.37 | 24.42 | 24.42 | -0.26% | 1,742 |
| May 28, 2025 | 24.58 | 24.58 | 24.49 | 24.49 | 24.49 | -0.85% | 1,740 |
| May 27, 2025 | 24.55 | 24.70 | 24.55 | 24.70 | 24.70 | 1.89% | 241 |
| May 23, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.25% | 83 |
| May 22, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.31% | 45 |
| May 21, 2025 | 24.52 | 24.52 | 24.22 | 24.22 | 24.22 | -1.74% | 2,015 |
| May 20, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.34% | 232 |
| May 19, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.09% | 78 |
| May 16, 2025 | 24.69 | 24.76 | 24.69 | 24.76 | 24.76 | 0.77% | 1,291 |
| May 15, 2025 | 24.49 | 24.60 | 24.45 | 24.57 | 24.57 | -0.26% | 1,791 |
| May 14, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.10% | 126 |
| May 13, 2025 | 24.52 | 24.75 | 24.52 | 24.66 | 24.66 | 1.24% | 1,786 |
| May 12, 2025 | 24.36 | 24.36 | 24.10 | 24.36 | 24.36 | 3.81% | 2,023 |
| May 9, 2025 | 23.65 | 23.65 | 23.38 | 23.46 | 23.46 | -0.68% | 1,264 |
| May 8, 2025 | 23.44 | 23.71 | 23.44 | 23.63 | 23.63 | 1.14% | 628 |
| May 7, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.09% | 165 |
| May 6, 2025 | 23.31 | 23.41 | 23.31 | 23.34 | 23.34 | -0.66% | 713 |
| May 5, 2025 | 23.51 | 23.63 | 23.49 | 23.49 | 23.49 | 0.08% | 2,873 |
| May 2, 2025 | 23.45 | 23.54 | 23.38 | 23.48 | 23.48 | 1.92% | 8,074 |
| May 1, 2025 | 22.99 | 23.22 | 22.99 | 23.03 | 23.03 | 0.71% | 1,828 |
| Apr 30, 2025 | 22.44 | 22.87 | 22.44 | 22.87 | 22.87 | -0.23% | 2,092 |
| Apr 29, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.88% | 15 |
| Apr 28, 2025 | 22.73 | 22.73 | 22.56 | 22.72 | 22.72 | 0.31% | 371 |
| Apr 25, 2025 | 22.45 | 22.65 | 22.45 | 22.65 | 22.65 | 0.80% | 2,212 |
| Apr 24, 2025 | 22.12 | 22.47 | 22.12 | 22.47 | 22.47 | 3.13% | 556 |
| Apr 23, 2025 | 22.11 | 22.11 | 21.79 | 21.79 | 21.79 | 2.37% | 1,498 |
| Apr 22, 2025 | 21.24 | 21.29 | 21.24 | 21.29 | 21.29 | 2.50% | 1,418 |
| Apr 21, 2025 | 21.19 | 21.19 | 20.74 | 20.77 | 20.77 | -2.53% | 580 |
| Apr 17, 2025 | 21.34 | 21.34 | 21.30 | 21.30 | 21.30 | 0.15% | 385 |
| Apr 16, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -1.98% | 150 |
| Apr 15, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.41% | 478 |
| Apr 14, 2025 | 21.54 | 21.61 | 21.54 | 21.61 | 21.61 | 0.64% | 321 |
| Apr 11, 2025 | 21.01 | 21.48 | 21.01 | 21.48 | 21.48 | 1.69% | 666 |
| Apr 10, 2025 | 21.28 | 21.28 | 20.92 | 21.12 | 21.12 | -3.50% | 1,209 |
| Apr 9, 2025 | 20.13 | 21.89 | 19.87 | 21.89 | 21.89 | 10.62% | 2,241 |
| Apr 8, 2025 | 20.83 | 20.88 | 19.78 | 19.78 | 19.78 | -2.08% | 1,366 |
| Apr 7, 2025 | 19.37 | 20.24 | 19.37 | 20.20 | 20.20 | -0.45% | 1,855 |
| Apr 4, 2025 | 20.37 | 20.50 | 20.17 | 20.30 | 20.30 | -5.73% | 4,358 |
| Apr 3, 2025 | 21.73 | 21.73 | 21.53 | 21.53 | 21.53 | -6.13% | 1,037 |
| 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 |