Skip to main content
logo
Global X Dorsey Wright Thematic ETF (GXDW)
NASDAQ: GXDW · Real-Time Price · USD
27.72
+0.19 (0.69%)
At close: May 1, 2026, 4:00 PM EDT
27.50
-0.22 (-0.79%)
After-hours: May 1, 2026, 5:38 PM EDT

GXDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202627.5727.7427.5727.7227.720.70%548
Apr 30, 202627.2027.5627.2027.5327.532.40%836
Apr 29, 202626.6526.8826.6526.8826.883.69%472
Apr 28, 202625.7025.9625.6925.9325.93-1.36%659
Apr 27, 202626.3326.3926.2826.2826.28-0.14%7,405
Apr 24, 202626.3426.3426.3226.3226.321.31%543
Apr 23, 202626.0426.0425.8725.9825.98-1.43%451
Apr 22, 202626.2026.3626.2026.3626.362.52%723
Apr 21, 202625.9425.9425.7125.7125.71-0.86%291
Apr 20, 202625.9325.9325.9325.9325.930.43%117
Apr 17, 202626.0026.0025.8225.8225.821.43%2,292
Apr 16, 202625.4425.4625.4425.4625.460.79%780
Apr 15, 202625.2225.2825.1425.2625.260.21%2,536
Apr 14, 202624.7125.2124.7125.2125.203.21%376
Apr 13, 202623.7024.4223.7024.4224.422.69%3,459
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