Global X Dorsey Wright Thematic ETF (GXDW)
NASDAQ: GXDW · Real-Time Price · USD
26.29
+0.04 (0.15%)
Aug 15, 2025, 4:00 PM - Market closed
GXDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.27 | 26.29 | 26.27 | 26.29 | 26.29 | 0.15% | 106 |
| Aug 14, 2025 | 26.21 | 26.25 | 26.21 | 26.25 | 26.25 | -1.16% | 497 |
| Aug 13, 2025 | 26.43 | 26.56 | 26.43 | 26.56 | 26.56 | 1.29% | 230 |
| Aug 12, 2025 | 26.16 | 26.22 | 26.16 | 26.22 | 26.22 | 2.28% | 1,128 |
| Aug 11, 2025 | 25.75 | 25.75 | 25.64 | 25.64 | 25.64 | -0.46% | 470 |
| Aug 8, 2025 | 25.70 | 25.76 | 25.70 | 25.76 | 25.76 | -0.22% | 294 |
| Aug 7, 2025 | 26.00 | 26.00 | 25.81 | 25.81 | 25.81 | -0.38% | 550 |
| Aug 6, 2025 | 25.82 | 25.91 | 25.82 | 25.91 | 25.91 | 0.85% | 258 |
| Aug 5, 2025 | 25.83 | 25.83 | 25.69 | 25.69 | 25.69 | -0.73% | 535 |
| Aug 4, 2025 | 25.87 | 25.88 | 25.87 | 25.88 | 25.88 | 1.66% | 406 |
| Aug 1, 2025 | 25.38 | 25.46 | 25.38 | 25.46 | 25.46 | -1.97% | 198 |
| Jul 31, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.40% | 26 |
| Jul 30, 2025 | 26.10 | 26.25 | 26.08 | 26.08 | 26.08 | -0.65% | 383 |
| Jul 29, 2025 | 26.35 | 26.35 | 26.25 | 26.25 | 26.25 | -0.49% | 344 |
| Jul 28, 2025 | 26.38 | 26.42 | 26.36 | 26.37 | 26.37 | -0.01% | 4,433 |
| Jul 25, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.48% | 147 |
| Jul 24, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.44% | 377 |
| Jul 23, 2025 | 26.26 | 26.36 | 26.26 | 26.36 | 26.36 | 0.84% | 188 |
| Jul 22, 2025 | 25.98 | 26.14 | 25.86 | 26.14 | 26.14 | 0.37% | 1,135 |
| Jul 21, 2025 | 26.15 | 26.15 | 26.05 | 26.05 | 26.05 | 0.13% | 506 |
| Jul 18, 2025 | 25.97 | 26.01 | 25.97 | 26.01 | 26.01 | 0.20% | 1,019 |
| Jul 17, 2025 | 25.81 | 25.96 | 25.81 | 25.96 | 25.96 | 1.11% | 375 |
| Jul 16, 2025 | 25.54 | 25.68 | 25.54 | 25.68 | 25.68 | 0.49% | 3,415 |
| Jul 15, 2025 | 25.71 | 25.73 | 25.54 | 25.55 | 25.55 | -0.54% | 8,520 |
| Jul 14, 2025 | 25.64 | 25.72 | 25.64 | 25.69 | 25.69 | 0.47% | 748 |
| Jul 11, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.13% | 95 |
| Jul 10, 2025 | 25.84 | 25.91 | 25.84 | 25.86 | 25.86 | -0.49% | 750 |
| Jul 9, 2025 | 25.79 | 25.99 | 25.79 | 25.99 | 25.99 | 0.39% | 1,588 |
| Jul 8, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.10% | 152 |
| Jul 7, 2025 | 25.87 | 25.87 | 25.86 | 25.86 | 25.86 | -0.57% | 266 |
| Jul 3, 2025 | 25.77 | 26.01 | 25.77 | 26.01 | 26.01 | 1.05% | 762 |
| Jul 2, 2025 | 25.52 | 25.74 | 25.52 | 25.74 | 25.74 | 0.39% | 1,193 |
| Jul 1, 2025 | 25.58 | 25.71 | 25.58 | 25.64 | 25.64 | -0.54% | 414 |
| Jun 30, 2025 | 25.67 | 25.78 | 25.67 | 25.78 | 25.78 | 0.78% | 1,072 |
| Jun 27, 2025 | 25.49 | 25.66 | 25.44 | 25.58 | 25.58 | 0.08% | 2,122 |
| Jun 26, 2025 | 25.46 | 25.56 | 25.46 | 25.56 | 25.50 | 0.86% | 3,230 |
| Jun 25, 2025 | 25.38 | 25.38 | 25.34 | 25.34 | 25.28 | -0.37% | 5,065 |
| Jun 24, 2025 | 25.27 | 25.44 | 25.27 | 25.44 | 25.38 | 1.61% | 696 |
| Jun 23, 2025 | 24.83 | 25.03 | 24.67 | 25.03 | 24.97 | 1.16% | 440 |
| Jun 20, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.69 | -0.59% | 107 |
| Jun 18, 2025 | 25.05 | 25.05 | 24.89 | 24.89 | 24.83 | -0.13% | 5,685 |
| Jun 17, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.86 | -0.70% | 90 |
| Jun 16, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.04 | 1.45% | 227 |
| Jun 13, 2025 | 24.90 | 24.90 | 24.74 | 24.74 | 24.68 | -1.71% | 574 |
| Jun 12, 2025 | 25.18 | 25.18 | 25.17 | 25.17 | 25.11 | -0.15% | 269 |
| Jun 11, 2025 | 25.20 | 25.21 | 25.20 | 25.21 | 25.15 | -0.05% | 120 |
| Jun 10, 2025 | 25.14 | 25.22 | 25.14 | 25.22 | 25.16 | -0.08% | 390 |
| Jun 9, 2025 | 25.21 | 25.29 | 25.21 | 25.24 | 25.18 | - | 685 |
| Jun 6, 2025 | 25.11 | 25.24 | 25.11 | 25.24 | 25.18 | 0.84% | 530 |
| Jun 5, 2025 | 24.00 | 25.12 | 24.00 | 25.03 | 24.97 | -0.04% | 5,014 |