Skip to main content
logo
Global X Dorsey Wright Thematic ETF (GXDW)
NASDAQ: GXDW · Real-Time Price · USD
23.83
+0.41 (1.77%)
At close: Oct 20, 2026, 4:00 PM EDT
23.76
-0.06 (-0.27%)
After-hours: Oct 20, 2026, 4:15 PM EDT

GXDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202623.5623.8323.5623.8323.831.75%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
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