Skip to main content
logo
Global X Dorsey Wright Thematic ETF (GXDW)
NASDAQ: GXDW · Real-Time Price · USD
29.34
+0.31 (1.06%)
At close: May 22, 2026, 4:00 PM EDT
29.00
-0.34 (-1.15%)
After-hours: May 22, 2026, 5:30 PM EDT

GXDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202629.4529.5129.3429.3429.341.04%2,815
May 21, 202628.1029.0328.1029.0329.033.65%2,099
May 20, 202628.0128.0427.9928.0128.012.52%7,191
May 19, 202627.1227.4426.7827.3227.32-1.19%31,882
May 18, 202627.7627.7627.2327.6527.65-2.02%4,221
May 15, 202628.1028.2228.1028.2228.22-3.97%1,104
May 14, 202629.1129.3929.1129.3929.390.31%4,177
May 13, 202629.1029.3929.0829.3029.301.60%35,008
May 12, 202629.1329.1328.2328.8428.84-2.45%2,292
May 11, 202628.7829.7528.7829.5629.562.46%7,809
May 8, 202628.5928.8828.5728.8528.852.21%6,292
May 7, 202629.0029.0028.1328.2328.23-3.24%826
May 6, 202628.8829.1828.8829.1829.183.02%6,505
May 5, 202628.0828.3228.0828.3228.322.63%5,962
May 4, 202627.8927.8927.6027.6027.60-0.44%1,046
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, 202626.3426.3426.3226.3226.321.32%543
Apr 23, 202626.0426.0425.8725.9825.98-1.44%451
Apr 22, 202626.2026.3626.2026.3626.362.52%723
Apr 21, 202625.9425.9425.7125.7125.71-0.86%291
Apr 20, 202625.9325.9325.9325.9325.930.42%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, 202622.7622.8522.6622.6922.691.99%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