Skip to main content
logo
Global X Dorsey Wright Thematic ETF (GXDW)
NASDAQ: GXDW · Real-Time Price · USD
24.66
0.00 (-0.01%)
Sep 29, 2026, 2:00 PM EDT - Market open

GXDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202624.6924.6924.6924.67-0.03%299
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
Aug 31, 202624.4324.4924.4324.4924.490.27%649
Aug 28, 202624.7824.7824.4224.4224.42-1.51%582
Aug 27, 202624.8024.8024.8024.8024.803.23%32
Aug 26, 202624.0224.0224.0224.0224.020.32%40
Aug 25, 202623.9423.9423.8823.9423.940.53%427
Aug 24, 202623.7923.8223.7923.8223.82-1.03%2,038
Aug 21, 202624.0424.0624.0324.0624.060.95%306
Aug 20, 202623.9623.9623.8023.8423.84-1.08%2,407
Aug 19, 202624.1824.1824.1024.1024.100.18%119
Aug 18, 202624.1924.1924.0524.0524.05-2.66%437
Aug 17, 202624.8024.8424.7124.7124.71-0.52%1,493
Aug 14, 202624.9724.9724.8424.8424.84-0.91%561
Aug 13, 202625.0525.0724.8925.0725.070.90%1,330
Aug 12, 202624.8424.8524.8024.8524.851.61%480
Aug 11, 202624.5824.5824.4424.4524.45-0.10%401
Aug 10, 202624.5324.5324.4624.4824.480.59%742
Aug 7, 202624.0924.3324.0924.3324.331.89%297
Aug 6, 202624.0324.0323.8823.8823.88-1.05%228
Aug 5, 202624.2224.2224.1324.1324.13-0.77%589
Aug 4, 202624.0224.4024.0224.3224.323.13%4,368
Aug 3, 202623.0523.5823.0523.5823.582.16%20,621
Jul 31, 202623.7123.7123.0923.0923.08-1.04%9,814
Jul 30, 202622.9423.3322.9423.3323.337.46%11,855
Jul 29, 202622.0122.0121.7121.7121.71-3.57%162
Jul 28, 202622.5622.5622.5122.5122.51-3.08%409
Jul 27, 202622.9823.2322.9723.2323.23-0.57%702
Jul 24, 202624.0224.0223.3623.3623.36-2.97%3,394
Jul 23, 202623.9224.0823.9224.0824.08-0.46%187
Jul 22, 202624.4024.4024.1624.1924.19-0.22%904
Jul 21, 202623.9024.2723.9024.2424.244.23%335