Global X Dorsey Wright Thematic ETF (GXDW)
NASDAQ: GXDW · Real-Time Price · USD
22.25
-0.96 (-4.14%)
At close: Mar 20, 2026, 4:00 PM EDT
22.57
+0.32 (1.42%)
After-hours: Mar 20, 2026, 4:15 PM EDT
GXDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 22.57 | 22.57 | 22.25 | 22.25 | 22.25 | -4.15% | 336 |
| Mar 19, 2026 | 22.70 | 23.26 | 22.70 | 23.21 | 23.21 | 0.27% | 21,508 |
| Mar 18, 2026 | 23.38 | 23.38 | 23.14 | 23.15 | 23.15 | -1.72% | 1,594 |
| Mar 17, 2026 | 23.56 | 23.56 | 23.55 | 23.55 | 23.55 | 0.34% | 160 |
| Mar 16, 2026 | 23.56 | 23.56 | 23.34 | 23.48 | 23.48 | 1.62% | 1,467 |
| Mar 13, 2026 | 23.19 | 23.19 | 23.10 | 23.10 | 23.10 | -0.62% | 434 |
| Mar 12, 2026 | 23.40 | 23.43 | 23.23 | 23.25 | 23.25 | -1.23% | 2,254 |
| Mar 11, 2026 | 23.52 | 23.54 | 23.46 | 23.54 | 23.54 | 0.53% | 333 |
| Mar 10, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.16% | 310 |
| Mar 9, 2026 | 22.69 | 23.48 | 22.64 | 23.45 | 23.45 | 1.86% | 15,384 |
| Mar 6, 2026 | 22.96 | 23.29 | 22.96 | 23.02 | 23.02 | -0.24% | 35,065 |
| Mar 5, 2026 | 22.92 | 23.08 | 22.92 | 23.08 | 23.08 | -0.68% | 323 |
| Mar 4, 2026 | 23.00 | 23.30 | 23.00 | 23.24 | 23.24 | 1.42% | 761 |
| Mar 3, 2026 | 22.63 | 22.91 | 22.45 | 22.91 | 22.91 | -3.10% | 1,867 |
| Mar 2, 2026 | 23.45 | 23.68 | 23.45 | 23.64 | 23.64 | -0.67% | 2,292 |
| Feb 27, 2026 | 23.63 | 23.80 | 23.63 | 23.80 | 23.80 | -0.51% | 1,966 |
| Feb 26, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.13% | 91 |
| Feb 25, 2026 | 23.87 | 23.89 | 23.87 | 23.89 | 23.89 | 1.01% | 182 |
| Feb 24, 2026 | 23.64 | 23.67 | 23.64 | 23.65 | 23.65 | 1.46% | 586 |
| Feb 23, 2026 | 23.55 | 23.55 | 23.29 | 23.31 | 23.31 | -1.89% | 553 |
| Feb 20, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.84% | 245 |
| Feb 19, 2026 | 23.57 | 23.57 | 23.46 | 23.57 | 23.57 | -0.66% | 3,313 |
| Feb 18, 2026 | 23.83 | 23.83 | 23.67 | 23.72 | 23.72 | 1.54% | 2,438 |
| Feb 17, 2026 | 23.35 | 23.36 | 23.35 | 23.36 | 23.36 | -0.28% | 422 |
| Feb 13, 2026 | 23.36 | 23.51 | 23.26 | 23.43 | 23.43 | 0.29% | 1,359 |
| Feb 12, 2026 | 24.20 | 24.20 | 23.36 | 23.36 | 23.36 | -3.16% | 455 |
| Feb 11, 2026 | 24.04 | 24.12 | 24.01 | 24.12 | 24.12 | -0.52% | 6,041 |
| Feb 10, 2026 | 24.26 | 24.29 | 24.25 | 24.25 | 24.25 | 0.12% | 329 |
| Feb 9, 2026 | 24.24 | 24.24 | 24.22 | 24.22 | 24.22 | 0.68% | 813 |
| Feb 6, 2026 | 23.42 | 24.06 | 23.42 | 24.06 | 24.06 | 2.40% | 4,648 |
| Feb 5, 2026 | 23.49 | 23.49 | 23.47 | 23.49 | 23.49 | -2.03% | 670 |
| Feb 4, 2026 | 24.18 | 24.18 | 23.80 | 23.98 | 23.98 | -2.08% | 1,748 |
| Feb 3, 2026 | 24.86 | 24.86 | 24.42 | 24.49 | 24.49 | -1.86% | 939 |
| Feb 2, 2026 | 24.70 | 25.02 | 24.70 | 24.95 | 24.95 | 0.20% | 5,718 |
| Jan 30, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -2.84% | 93 |
| Jan 29, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.50% | 70 |
| Jan 28, 2026 | 26.00 | 26.00 | 25.76 | 25.76 | 25.76 | -0.52% | 705 |
| Jan 27, 2026 | 25.85 | 25.90 | 25.81 | 25.90 | 25.90 | 0.41% | 569 |
| Jan 26, 2026 | 25.81 | 25.81 | 25.79 | 25.79 | 25.79 | -0.02% | 415 |
| Jan 23, 2026 | 25.80 | 25.80 | 25.77 | 25.80 | 25.80 | 0.66% | 354 |
| Jan 22, 2026 | 25.42 | 25.63 | 25.42 | 25.63 | 25.63 | 1.16% | 462 |
| Jan 21, 2026 | 25.19 | 25.33 | 25.19 | 25.33 | 25.33 | 1.85% | 671 |
| Jan 20, 2026 | 24.70 | 24.87 | 24.70 | 24.87 | 24.87 | -1.72% | 368 |
| Jan 16, 2026 | 25.32 | 25.32 | 25.31 | 25.31 | 25.31 | -0.99% | 267 |
| Jan 15, 2026 | 25.63 | 25.63 | 25.56 | 25.56 | 25.56 | -0.38% | 324 |
| Jan 14, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.65% | 230 |
| Jan 13, 2026 | 25.80 | 25.83 | 25.80 | 25.83 | 25.82 | -0.20% | 804 |
| Jan 12, 2026 | 25.44 | 25.88 | 25.44 | 25.88 | 25.88 | 1.24% | 1,058 |
| Jan 9, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.31% | 155 |
| Jan 8, 2026 | 25.37 | 25.48 | 25.37 | 25.48 | 25.48 | -0.36% | 1,363 |