Skip to main content
Global X Dorsey Wright Thematic ETF (GXDW)
NASDAQ: GXDW · Real-Time Price · USD
25.49
+0.09 (0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed

GXDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.7125.7125.4925.4925.490.35%695
Dec 4, 202525.3925.4025.3925.4025.400.54%382
Dec 3, 202524.9725.2724.9725.2725.271.08%604
Dec 2, 202525.1825.1825.0025.0024.990.07%584
Dec 1, 202524.9725.0124.9724.9824.98-1.62%1,553
Nov 28, 202525.3925.3925.3925.3925.391.72%67
Nov 26, 202524.9524.9624.9524.9624.961.99%534
Nov 25, 202524.0924.4724.0924.4724.470.87%368
Nov 24, 202523.9424.2623.9424.2624.263.22%442
Nov 21, 202523.6123.6123.2423.5123.51-0.57%1,005
Nov 20, 202524.8024.8023.6423.6423.64-3.73%1,170
Nov 19, 202524.5224.5624.5224.5624.56-0.82%562
Nov 18, 202524.6524.9924.6524.7624.76-0.85%1,258
Nov 17, 202525.4125.4124.8724.9724.97-1.64%4,262
Nov 14, 202525.1325.6024.7925.3925.39-0.92%3,138
Nov 13, 202526.6226.6225.5225.6225.62-4.23%8,579
Nov 12, 202526.5626.7826.5626.7626.76-0.46%2,049
Nov 11, 202527.4027.4026.8626.8826.88-2.41%2,614
Nov 10, 202527.6827.9227.5527.5527.551.89%1,391
Nov 7, 202526.8227.0326.1727.0327.03-0.10%1,816
Nov 6, 202527.6027.6027.0227.0627.06-3.64%1,660
Nov 5, 202527.3728.1127.3728.0828.083.00%2,352
Nov 4, 202527.9927.9927.2627.2627.26-4.29%1,114
Nov 3, 202528.2928.4928.2928.4928.491.92%858
Oct 31, 202528.0028.0627.9527.9527.950.68%879
Oct 30, 202528.1628.1627.7627.7627.76-2.89%1,114
Oct 29, 202528.3928.5828.3928.5828.581.20%420
Oct 28, 202528.3628.6028.2528.2528.250.06%3,073
Oct 27, 202528.1128.2328.1128.2328.231.59%340
Oct 24, 202527.3327.7927.3327.7927.793.45%1,052
Oct 23, 202526.5527.0026.4826.8626.862.08%1,744
Oct 22, 202527.2627.2626.0026.3126.31-3.69%2,720
Oct 21, 202527.9727.9727.2827.3227.32-2.32%9,673
Oct 20, 202527.8628.3727.8627.9727.971.97%2,071
Oct 17, 202527.0327.4327.0327.4327.43-1.51%4,325
Oct 16, 202529.0029.0027.8527.8527.85-3.47%1,749
Oct 15, 202528.7829.2528.7828.8528.851.35%4,520
Oct 14, 202527.5528.4727.2728.4728.471.35%1,332
Oct 13, 202527.0528.0927.0528.0928.095.57%18,743
Oct 10, 202527.9528.5126.6126.6126.61-4.50%13,914
Oct 9, 202527.5627.8627.3827.8627.860.47%2,518
Oct 8, 202527.5727.7327.5727.7327.730.87%5,398
Oct 7, 202527.8527.8527.4227.4927.49-1.05%5,012
Oct 6, 202527.7127.8527.7127.7927.780.41%2,096
Oct 3, 202527.6727.6727.6727.6727.67-0.13%219
Oct 2, 202527.5527.7327.5527.7127.710.74%1,789
Oct 1, 202527.3227.5027.3227.5027.500.01%1,289
Sep 30, 202527.3927.5027.3927.5027.50-0.51%417
Sep 29, 202527.6027.6427.5627.6427.641.07%679
Sep 26, 202527.1927.3527.1927.3527.350.20%541