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
Sep 25, 202527.2427.2927.1827.2927.29-0.33%389
Sep 24, 202527.3627.4027.3627.3827.38-0.24%467
Sep 23, 202527.7027.7027.4327.4527.45-1.09%5,375
Sep 22, 202527.7127.7927.7127.7527.750.04%618
Sep 19, 202527.7327.7427.7027.7427.74-0.10%454
Sep 18, 202527.6627.8027.6627.7727.770.88%999
Sep 17, 202527.5527.6427.4127.5227.520.38%3,582
Sep 16, 202527.3827.4227.3027.4227.420.29%1,261
Sep 15, 202527.2227.3727.2227.3427.340.78%1,816
Sep 12, 202527.2227.2227.1027.1327.13-0.32%2,467
Sep 11, 202526.8927.2226.8927.2227.211.22%1,673
Sep 10, 202526.9626.9626.8826.8926.89-0.01%1,212
Sep 9, 202526.7926.8926.7926.8926.890.30%1,164
Sep 8, 202526.6426.8126.6426.8126.810.71%1,316
Sep 5, 202526.5526.6526.4026.6226.620.41%1,636
Sep 4, 202526.2426.5126.2326.5126.511.04%945
Sep 3, 202526.1726.2426.1726.2426.240.21%326
Sep 2, 202526.1926.1926.1526.1826.18-1.08%420
Aug 29, 202526.4726.4726.4726.4726.47-0.58%86
Aug 28, 202526.5226.6226.5226.6226.620.67%344
Aug 27, 202526.4026.4526.4026.4526.450.09%430
Aug 26, 202526.2626.4326.2626.4226.420.09%1,082
Aug 25, 202526.4826.5126.4026.4026.40-0.65%1,042
Aug 22, 202526.4326.5726.4326.5726.572.33%348
Aug 21, 202525.9325.9625.9325.9625.96-0.32%227
Aug 20, 202526.0526.0526.0526.0526.05-0.59%151
Aug 19, 202526.3026.3026.2026.2026.20-0.64%962
Aug 18, 202526.3726.3726.3726.3726.370.31%178
Aug 15, 202526.2726.2926.2726.2926.290.15%106
Aug 14, 202526.2126.2526.2126.2526.25-1.16%497
Aug 13, 202526.4326.5626.4326.5626.561.29%230
Aug 12, 202526.1626.2226.1626.2226.222.28%1,128
Aug 11, 202525.7525.7525.6425.6425.64-0.46%470
Aug 8, 202525.7025.7625.7025.7625.75-0.22%294
Aug 7, 202526.0026.0025.8125.8125.81-0.38%550
Aug 6, 202525.8225.9125.8225.9125.910.85%258
Aug 5, 202525.8325.8325.6925.6925.69-0.73%535
Aug 4, 202525.8725.8825.8725.8825.881.66%406
Aug 1, 202525.3825.4625.3825.4625.46-1.97%198
Jul 31, 202525.9725.9725.9725.9725.97-0.40%26
Jul 30, 202526.1026.2526.0826.0826.08-0.65%383
Jul 29, 202526.3526.3526.2526.2526.25-0.49%344
Jul 28, 202526.3826.4226.3626.3726.37-0.01%4,433
Jul 25, 202526.3826.3826.3826.3826.380.48%147
Jul 24, 202526.2526.2526.2526.2526.25-0.44%377
Jul 23, 202526.2626.3626.2626.3626.360.84%188
Jul 22, 202525.9826.1425.8626.1426.140.37%1,135
Jul 21, 202526.1526.1526.0526.0526.050.13%506
Jul 18, 202525.9726.0125.9726.0126.010.20%1,019
Jul 17, 202525.8125.9625.8125.9625.961.11%375