Global X Dorsey Wright Thematic ETF (GXDW)
NASDAQ: GXDW · Real-Time Price · USD
24.71
-0.13 (-0.52%)
At close: Aug 17, 2026, 4:00 PM EDT
24.70
-0.01 (-0.04%)
After-hours: Aug 17, 2026, 4:15 PM EDT
GXDW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 24.80 | 24.84 | 24.71 | 24.71 | 24.71 | -0.53% | 1,493 |
| Aug 14, 2026 | 24.97 | 24.97 | 24.84 | 24.84 | 24.84 | -0.91% | 561 |
| Aug 13, 2026 | 25.05 | 25.07 | 24.89 | 25.07 | 25.07 | 0.90% | 1,330 |
| Aug 12, 2026 | 24.84 | 24.85 | 24.80 | 24.85 | 24.85 | 1.61% | 480 |
| Aug 11, 2026 | 24.58 | 24.58 | 24.44 | 24.45 | 24.45 | -0.10% | 401 |
| Aug 10, 2026 | 24.53 | 24.53 | 24.46 | 24.48 | 24.48 | 0.59% | 742 |
| Aug 7, 2026 | 24.09 | 24.33 | 24.09 | 24.33 | 24.33 | 1.89% | 297 |
| Aug 6, 2026 | 24.03 | 24.03 | 23.88 | 23.88 | 23.88 | -1.05% | 228 |
| Aug 5, 2026 | 24.22 | 24.22 | 24.13 | 24.13 | 24.13 | -0.77% | 589 |
| Aug 4, 2026 | 24.02 | 24.40 | 24.02 | 24.32 | 24.32 | 3.13% | 4,368 |
| Aug 3, 2026 | 23.05 | 23.58 | 23.05 | 23.58 | 23.58 | 2.16% | 20,621 |
| Jul 31, 2026 | 23.71 | 23.71 | 23.09 | 23.09 | 23.08 | -1.04% | 9,814 |
| Jul 30, 2026 | 22.94 | 23.33 | 22.94 | 23.33 | 23.33 | 7.46% | 11,855 |
| Jul 29, 2026 | 22.01 | 22.01 | 21.71 | 21.71 | 21.71 | -3.57% | 162 |
| Jul 28, 2026 | 22.56 | 22.56 | 22.51 | 22.51 | 22.51 | -3.08% | 409 |
| Jul 27, 2026 | 22.98 | 23.23 | 22.97 | 23.23 | 23.23 | -0.57% | 702 |
| Jul 24, 2026 | 24.02 | 24.02 | 23.36 | 23.36 | 23.36 | -2.97% | 3,394 |
| Jul 23, 2026 | 23.92 | 24.08 | 23.92 | 24.08 | 24.08 | -0.46% | 187 |
| Jul 22, 2026 | 24.40 | 24.40 | 24.16 | 24.19 | 24.19 | -0.22% | 904 |
| Jul 21, 2026 | 23.90 | 24.27 | 23.90 | 24.24 | 24.24 | 4.23% | 335 |
| Jul 20, 2026 | 23.36 | 23.36 | 23.26 | 23.26 | 23.26 | 1.20% | 729 |
| Jul 17, 2026 | 22.62 | 22.98 | 22.34 | 22.98 | 22.98 | -0.63% | 853 |
| Jul 16, 2026 | 23.50 | 23.50 | 23.13 | 23.13 | 23.13 | -4.51% | 425 |
| Jul 15, 2026 | 24.12 | 24.22 | 23.82 | 24.22 | 24.22 | -0.33% | 9,795 |
| Jul 14, 2026 | 24.42 | 24.42 | 24.28 | 24.30 | 24.30 | 1.18% | 1,524 |
| Jul 13, 2026 | 24.41 | 24.41 | 23.92 | 24.01 | 24.01 | -3.29% | 1,840 |
| Jul 10, 2026 | 25.08 | 25.08 | 24.80 | 24.83 | 24.83 | -0.92% | 1,840 |
| Jul 9, 2026 | 25.12 | 25.12 | 25.06 | 25.06 | 25.06 | 1.40% | 9,844 |
| Jul 8, 2026 | 24.60 | 24.72 | 24.12 | 24.72 | 24.72 | -0.26% | 11,016 |
| Jul 7, 2026 | 24.99 | 25.00 | 24.78 | 24.78 | 24.78 | -4.45% | 6,417 |
| Jul 6, 2026 | 25.70 | 25.94 | 25.70 | 25.94 | 25.93 | 2.61% | 386 |
| 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 |