Global X Dorsey Wright Thematic ETF (GXDW)
NASDAQ: GXDW · Real-Time Price · USD
22.65
0.00 (0.01%)
Apr 28, 2025, 4:00 PM EDT - Market closed
GXDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |