Skip to main content
logo
Global X Dorsey Wright Thematic ETF (GXDW)
NASDAQ: GXDW · Real-Time Price · USD
27.77
+0.24 (0.88%)
At close: Sep 18, 2025, 4:00 PM EDT
27.77
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:15 PM EDT

GXDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202527.6627.8027.6627.80-1.01%463
Sep 17, 202527.5527.6427.4127.5227.520.38%3,582
Sep 16, 202527.3827.4227.3027.4227.420.29%1,261
Sep 15, 202527.2227.3727.2227.3427.340.78%1,816
Sep 12, 202527.2227.2227.1027.1327.13-0.32%2,467
Sep 11, 202526.8927.2226.8927.2227.221.22%1,673
Sep 10, 202526.9626.9626.8826.8926.89-0.01%1,212
Sep 9, 202526.7926.8926.7926.8926.890.30%1,164
Sep 8, 202526.6426.8126.6426.8126.810.71%1,316
Sep 5, 202526.5526.6526.4026.6226.620.41%1,636
Sep 4, 202526.2426.5126.2326.5126.511.04%945
Sep 3, 202526.1726.2426.1726.2426.240.21%326
Sep 2, 202526.1926.1926.1526.1826.18-1.08%420
Aug 29, 202526.4726.4726.4726.4726.47-0.58%86
Aug 28, 202526.5226.6226.5226.6226.620.67%344
Aug 27, 202526.4026.4526.4026.4526.450.09%430
Aug 26, 202526.2626.4326.2626.4226.420.09%1,082
Aug 25, 202526.4826.5126.4026.4026.40-0.65%1,042
Aug 22, 202526.4326.5726.4326.5726.572.33%348
Aug 21, 202525.9325.9625.9325.9625.96-0.32%227
Aug 20, 202526.0526.0526.0526.0526.05-0.59%151
Aug 19, 202526.3026.3026.2026.2026.20-0.64%962
Aug 18, 202526.3726.3726.3726.3726.370.31%178
Aug 15, 202526.2726.2926.2726.2926.290.15%106
Aug 14, 202526.2126.2526.2126.2526.25-1.16%497
Aug 13, 202526.4326.5626.4326.5626.561.29%230
Aug 12, 202526.1626.2226.1626.2226.222.28%1,128
Aug 11, 202525.7525.7525.6425.6425.64-0.46%470
Aug 8, 202525.7025.7625.7025.7625.76-0.22%294
Aug 7, 202526.0026.0025.8125.8125.81-0.38%550
Aug 6, 202525.8225.9125.8225.9125.910.85%258
Aug 5, 202525.8325.8325.6925.6925.69-0.73%535
Aug 4, 202525.8725.8825.8725.8825.881.66%406
Aug 1, 202525.3825.4625.3825.4625.46-1.97%198
Jul 31, 202525.9725.9725.9725.9725.97-0.40%26
Jul 30, 202526.1026.2526.0826.0826.08-0.65%383
Jul 29, 202526.3526.3526.2526.2526.25-0.49%344
Jul 28, 202526.3826.4226.3626.3726.37-0.01%4,433
Jul 25, 202526.3826.3826.3826.3826.380.48%147
Jul 24, 202526.2526.2526.2526.2526.25-0.44%377
Jul 23, 202526.2626.3626.2626.3626.360.84%188
Jul 22, 202525.9826.1425.8626.1426.140.37%1,135
Jul 21, 202526.1526.1526.0526.0526.050.13%506
Jul 18, 202525.9726.0125.9726.0126.010.20%1,019
Jul 17, 202525.8125.9625.8125.9625.961.11%375
Jul 16, 202525.5425.6825.5425.6825.680.49%3,415
Jul 15, 202525.7125.7325.5425.5525.55-0.54%8,520
Jul 14, 202525.6425.7225.6425.6925.690.47%748
Jul 11, 202525.5725.5725.5725.5725.57-1.13%95
Jul 10, 202525.8425.9125.8425.8625.86-0.49%750