Skip to main content
Global X Dorsey Wright Thematic ETF (GXDW)
NASDAQ: GXDW · Real-Time Price · USD
21.95
-0.32 (-1.43%)
Nov 10, 2026, 4:00 PM EST - Market closed

GXDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202621.9521.9521.9521.9521.95-1.43%24
Nov 9, 202621.6222.3421.6222.2722.273.55%273
Nov 6, 202621.8621.8621.5121.5121.510.34%334
Nov 5, 202621.5121.6321.4321.4321.43-7.53%488
Nov 4, 202623.1823.1823.1823.1823.180.57%88
Nov 3, 202622.7323.0522.7323.0523.052.07%229
Nov 2, 202623.2523.2522.5822.5822.58-3.81%473
Oct 30, 202623.8823.8823.4723.4723.47-4.78%557
Oct 29, 202624.6524.6524.6524.6524.65-1.83%54
Oct 28, 202625.1125.1125.1125.1125.111.16%231
Oct 27, 202624.4624.8224.4624.8224.821.86%772
Oct 26, 202624.3724.3724.3724.3724.371.00%6
Oct 23, 202623.7224.1323.7224.1324.131.28%916
Oct 22, 202623.8723.8723.7123.8223.82-2.19%14,548
Oct 21, 202623.8024.4023.8024.3624.362.51%2,710
Oct 20, 202623.5623.8323.5623.7623.761.48%1,590
Oct 19, 202623.4223.4223.4223.4223.411.23%88
Oct 16, 202623.1323.1323.1323.1323.13-4.96%10
Oct 15, 202624.3424.3424.3424.3424.341.71%1,199
Oct 14, 202623.9523.9523.9323.9323.93-3.50%328
Oct 13, 202624.8024.8024.8024.8024.80-0.57%47
Oct 12, 202625.4725.4724.9224.9424.94-1.88%5,336
Oct 9, 202625.4225.4225.4225.4225.423.01%152
Oct 8, 202624.7924.7924.6624.6724.67-1.20%359
Oct 7, 202624.9324.9724.9124.9724.97-1.98%20,838
Oct 6, 202625.5425.5525.4825.4825.48-0.22%488
Oct 5, 202625.3025.5425.3025.5425.541.34%1,934
Oct 2, 202625.3225.3225.1925.2025.201.48%600
Oct 1, 202624.9324.9324.7424.8324.83-0.48%2,730
Sep 30, 202625.0125.0124.9524.9524.950.58%26,580
Sep 29, 202624.6924.8124.6924.8124.800.58%329
Sep 28, 202624.7124.7124.6624.6624.66-1.03%1,974
Sep 25, 202624.9224.9224.9224.9224.92-0.24%139
Sep 24, 202624.8624.9824.8624.9824.98-0.20%1,382
Sep 23, 202625.0725.0725.0025.0325.03-1.16%742
Sep 22, 202625.1225.3225.1225.3225.321.09%582
Sep 21, 202625.0325.0525.0225.0525.051.93%463
Sep 18, 202624.4624.5824.4624.5824.57-0.95%609
Sep 17, 202624.8124.8124.8124.8124.812.72%350
Sep 16, 202624.3124.3124.1624.1624.15-0.14%156
Sep 15, 202624.1924.1924.1924.1924.190.46%88
Sep 14, 202623.5724.0823.5724.0824.081.09%377
Sep 11, 202623.8723.8723.8223.8223.820.37%345
Sep 10, 202623.8723.8723.7323.7323.73-2.22%227
Sep 9, 202624.3524.3524.2724.2724.27-0.18%644
Sep 8, 202624.3224.3224.3224.3224.320.31%74
Sep 4, 202624.1624.2424.1624.2424.240.65%216
Sep 3, 202623.8824.1023.8824.0924.091.66%3,754
Sep 2, 202623.6723.6923.6723.6923.69-0.85%222
Sep 1, 202623.9023.9023.9023.9023.90-2.43%23