Global X Dorsey Wright Thematic ETF (GXDW)
NASDAQ: GXDW · Real-Time Price · USD
25.28
-0.88 (-3.38%)
At close: Jul 2, 2026, 4:00 PM EDT
26.00
+0.72 (2.86%)
After-hours: Jul 2, 2026, 5:42 PM EDT
GXDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -3.38% | 99 |
| Jul 1, 2026 | 26.52 | 26.52 | 26.16 | 26.16 | 26.16 | -1.98% | 1,311 |
| Jun 30, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1.55% | 87 |
| Jun 29, 2026 | 26.19 | 26.28 | 25.72 | 26.28 | 26.28 | 1.60% | 3,789 |
| Jun 26, 2026 | 25.73 | 26.10 | 25.60 | 25.95 | 25.87 | -1.72% | 13,003 |
| Jun 25, 2026 | 26.57 | 26.57 | 26.23 | 26.41 | 26.32 | -0.85% | 15,674 |
| Jun 24, 2026 | 26.39 | 26.63 | 26.39 | 26.63 | 26.55 | -1.82% | 10,149 |
| Jun 23, 2026 | 27.58 | 27.60 | 27.11 | 27.13 | 27.04 | -4.79% | 18,334 |
| Jun 22, 2026 | 28.72 | 28.72 | 28.48 | 28.49 | 28.40 | 0.25% | 8,114 |
| Jun 18, 2026 | 28.14 | 28.42 | 28.10 | 28.42 | 28.33 | 1.87% | 29,864 |
| Jun 17, 2026 | 28.25 | 28.52 | 27.90 | 27.90 | 27.81 | -0.82% | 14,665 |
| Jun 16, 2026 | 28.41 | 28.41 | 28.11 | 28.13 | 28.04 | -1.58% | 799 |
| Jun 15, 2026 | 28.60 | 28.60 | 28.53 | 28.58 | 28.49 | 3.27% | 2,023 |
| Jun 12, 2026 | 27.66 | 27.81 | 27.57 | 27.68 | 27.59 | 1.24% | 15,371 |
| Jun 11, 2026 | 26.26 | 27.34 | 26.26 | 27.34 | 27.25 | 5.00% | 26,397 |
| Jun 10, 2026 | 26.67 | 26.67 | 26.03 | 26.04 | 25.96 | -3.43% | 12,622 |
| Jun 9, 2026 | 27.94 | 28.19 | 25.96 | 26.97 | 26.88 | -1.99% | 6,107 |
| Jun 8, 2026 | 27.41 | 27.71 | 27.41 | 27.51 | 27.42 | 1.67% | 11,163 |
| Jun 5, 2026 | 28.90 | 28.90 | 27.06 | 27.06 | 26.97 | -8.52% | 6,279 |
| Jun 4, 2026 | 29.39 | 29.66 | 29.16 | 29.58 | 29.49 | -1.42% | 16,746 |
| Jun 3, 2026 | 30.35 | 30.35 | 30.01 | 30.01 | 29.91 | -2.35% | 2,519 |
| Jun 2, 2026 | 30.31 | 30.73 | 30.31 | 30.73 | 30.63 | 0.80% | 1,756 |
| Jun 1, 2026 | 29.80 | 30.62 | 29.80 | 30.49 | 30.39 | 0.22% | 11,796 |
| May 29, 2026 | 30.61 | 30.61 | 30.21 | 30.42 | 30.32 | -0.72% | 10,185 |
| May 28, 2026 | 30.08 | 30.64 | 30.08 | 30.64 | 30.54 | 1.39% | 1,359 |
| May 27, 2026 | 30.14 | 30.22 | 29.77 | 30.22 | 30.12 | 0.59% | 1,606 |
| May 26, 2026 | 29.93 | 30.18 | 29.93 | 30.04 | 29.95 | 2.41% | 1,643 |
| May 22, 2026 | 29.45 | 29.51 | 29.34 | 29.34 | 29.24 | 1.04% | 2,815 |
| May 21, 2026 | 28.10 | 29.03 | 28.10 | 29.03 | 28.94 | 3.65% | 2,099 |
| May 20, 2026 | 28.01 | 28.04 | 27.99 | 28.01 | 27.92 | 2.52% | 7,191 |
| May 19, 2026 | 27.12 | 27.44 | 26.78 | 27.32 | 27.23 | -1.19% | 31,882 |
| May 18, 2026 | 27.76 | 27.76 | 27.23 | 27.65 | 27.56 | -2.02% | 4,221 |
| May 15, 2026 | 28.10 | 28.22 | 28.10 | 28.22 | 28.13 | -3.97% | 1,104 |
| May 14, 2026 | 29.11 | 29.39 | 29.11 | 29.39 | 29.29 | 0.31% | 4,177 |
| May 13, 2026 | 29.10 | 29.39 | 29.08 | 29.30 | 29.20 | 1.60% | 35,008 |
| May 12, 2026 | 29.13 | 29.13 | 28.23 | 28.84 | 28.74 | -2.45% | 2,292 |
| May 11, 2026 | 28.78 | 29.75 | 28.78 | 29.56 | 29.47 | 2.46% | 7,809 |
| May 8, 2026 | 28.59 | 28.88 | 28.57 | 28.85 | 28.76 | 2.21% | 6,292 |
| May 7, 2026 | 29.00 | 29.00 | 28.13 | 28.23 | 28.14 | -3.24% | 826 |
| May 6, 2026 | 28.88 | 29.18 | 28.88 | 29.18 | 29.08 | 3.02% | 6,505 |
| May 5, 2026 | 28.08 | 28.32 | 28.08 | 28.32 | 28.23 | 2.63% | 5,962 |
| May 4, 2026 | 27.89 | 27.89 | 27.60 | 27.60 | 27.51 | -0.44% | 1,046 |
| May 1, 2026 | 27.57 | 27.74 | 27.57 | 27.72 | 27.63 | 0.70% | 548 |
| Apr 30, 2026 | 27.20 | 27.56 | 27.20 | 27.53 | 27.44 | 2.40% | 836 |
| Apr 29, 2026 | 26.65 | 26.88 | 26.65 | 26.88 | 26.80 | 3.69% | 472 |
| Apr 28, 2026 | 25.70 | 25.96 | 25.69 | 25.93 | 25.84 | -1.36% | 659 |
| Apr 27, 2026 | 26.33 | 26.39 | 26.28 | 26.28 | 26.20 | -0.14% | 7,405 |
| Apr 24, 2026 | 26.34 | 26.34 | 26.32 | 26.32 | 26.24 | 1.32% | 543 |
| Apr 23, 2026 | 26.04 | 26.04 | 25.87 | 25.98 | 25.89 | -1.44% | 451 |
| Apr 22, 2026 | 26.20 | 26.36 | 26.20 | 26.36 | 26.27 | 2.52% | 723 |