Skip to main content
Global X Dorsey Wright Thematic ETF (GXDW)
NASDAQ: GXDW · Real-Time Price · USD
23.03
+0.01 (0.03%)
Mar 9, 2026, 2:05 PM EDT - Market open

GXDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.6922.9622.6422.96--0.27%1,320
Mar 6, 202622.9623.2922.9623.0223.02-0.24%35,065
Mar 5, 202622.9223.0822.9223.0823.08-0.68%323
Mar 4, 202623.0023.3023.0023.2423.241.42%761
Mar 3, 202622.6322.9122.4522.9122.91-3.10%1,867
Mar 2, 202623.4523.6823.4523.6423.64-0.67%2,292
Feb 27, 202623.6323.8023.6323.8023.80-0.51%1,966
Feb 26, 202623.9223.9223.9223.9223.920.13%91
Feb 25, 202623.8723.8923.8723.8923.891.01%182
Feb 24, 202623.6423.6723.6423.6523.651.46%586
Feb 23, 202623.5523.5523.2923.3123.31-1.89%553
Feb 20, 202623.7623.7623.7623.7623.760.84%245
Feb 19, 202623.5723.5723.4623.5723.57-0.66%3,313
Feb 18, 202623.8323.8323.6723.7223.721.54%2,438
Feb 17, 202623.3523.3623.3523.3623.36-0.28%422
Feb 13, 202623.3623.5123.2623.4323.430.29%1,359
Feb 12, 202624.2024.2023.3623.3623.36-3.16%455
Feb 11, 202624.0424.1224.0124.1224.12-0.52%6,041
Feb 10, 202624.2624.2924.2524.2524.250.12%329
Feb 9, 202624.2424.2424.2224.2224.220.68%813
Feb 6, 202623.4224.0623.4224.0624.062.40%4,648
Feb 5, 202623.4923.4923.4723.4923.49-2.03%670
Feb 4, 202624.1824.1823.8023.9823.98-2.08%1,748
Feb 3, 202624.8624.8624.4224.4924.49-1.86%939
Feb 2, 202624.7025.0224.7024.9524.950.20%5,718
Jan 30, 202624.9124.9124.9124.9124.91-2.84%93
Jan 29, 202625.6325.6325.6325.6325.63-0.50%70
Jan 28, 202626.0026.0025.7625.7625.76-0.52%705
Jan 27, 202625.8525.9025.8125.9025.900.41%569
Jan 26, 202625.8125.8125.7925.7925.79-0.02%415
Jan 23, 202625.8025.8025.7725.8025.800.66%354
Jan 22, 202625.4225.6325.4225.6325.631.16%462
Jan 21, 202625.1925.3325.1925.3325.331.85%671
Jan 20, 202624.7024.8724.7024.8724.87-1.72%368
Jan 16, 202625.3225.3225.3125.3125.31-0.99%267
Jan 15, 202625.6325.6325.5625.5625.56-0.38%324
Jan 14, 202625.6625.6625.6625.6625.66-0.65%230
Jan 13, 202625.8025.8325.8025.8325.82-0.20%804
Jan 12, 202625.4425.8825.4425.8825.881.24%1,058
Jan 9, 202625.5625.5625.5625.5625.560.31%155
Jan 8, 202625.3725.4825.3725.4825.48-0.36%1,363
Jan 7, 202625.8125.8125.5725.5725.57-1.17%2,734
Jan 6, 202625.8225.8825.7625.8825.881.16%452
Jan 5, 202625.0225.5825.0225.5825.583.20%456
Jan 2, 202624.2724.7924.2724.7924.793.42%588
Dec 31, 202524.0824.0823.9723.9723.97-1.08%332
Dec 30, 202524.3724.3724.2324.2324.23-1.84%417
Dec 29, 202524.6624.6824.6624.6824.41-1.08%438
Dec 26, 202525.0025.0024.9424.9524.67-0.33%894
Dec 24, 202524.7925.0424.7925.0424.760.29%793
Dec 23, 202524.8625.0024.8624.9624.69-0.11%2,209
Dec 22, 202524.8724.9924.8724.9924.711.25%538
Dec 19, 202524.6424.7024.6324.6824.411.99%2,042
Dec 18, 202524.4524.4524.2024.2023.931.38%279
Dec 17, 202524.4424.4423.8723.8723.61-1.86%591
Dec 16, 202524.3224.3624.1924.3324.05-0.36%877
Dec 15, 202524.9724.9724.4124.4124.14-2.62%5,717
Dec 12, 202525.0925.0925.0725.0724.79-2.47%993
Dec 11, 202525.5325.7125.5325.7125.42-0.07%543
Dec 10, 202525.6225.7925.6225.7325.440.33%790
Dec 9, 202525.6425.6425.6425.6425.350.62%236
Dec 8, 202525.5625.5625.4425.4825.20-0.03%1,187
Dec 5, 202525.7125.7125.4925.4925.210.35%695
Dec 4, 202525.3925.4025.3925.4025.120.54%382
Dec 3, 202524.9725.2724.9725.2724.981.08%604
Dec 2, 202525.1825.1825.0025.0024.720.07%584
Dec 1, 202524.9725.0124.9724.9824.70-1.62%1,553
Nov 28, 202525.3925.3925.3925.3925.111.72%67
Nov 26, 202524.9524.9624.9524.9624.681.99%534
Nov 25, 202524.0924.4724.0924.4724.200.87%368
Nov 24, 202523.9424.2623.9424.2623.993.22%442
Nov 21, 202523.6123.6123.2423.5123.24-0.57%1,005
Nov 20, 202524.8024.8023.6423.6423.38-3.73%1,170
Nov 19, 202524.5224.5624.5224.5624.28-0.82%562
Nov 18, 202524.6524.9924.6524.7624.48-0.85%1,258
Nov 17, 202525.4125.4124.8724.9724.69-1.64%4,262
Nov 14, 202525.1325.6024.7925.3925.11-0.92%3,138
Nov 13, 202526.6226.6225.5225.6225.34-4.23%8,579
Nov 12, 202526.5626.7826.5626.7626.46-0.46%2,049
Nov 11, 202527.4027.4026.8626.8826.58-2.41%2,614
Nov 10, 202527.6827.9227.5527.5527.241.89%1,391
Nov 7, 202526.8227.0326.1727.0326.73-0.10%1,816
Nov 6, 202527.6027.6027.0227.0626.76-3.64%1,660
Nov 5, 202527.3728.1127.3728.0827.773.00%2,352
Nov 4, 202527.9927.9927.2627.2626.96-4.29%1,114
Nov 3, 202528.2928.4928.2928.4928.171.92%858
Oct 31, 202528.0028.0627.9527.9527.640.68%879
Oct 30, 202528.1628.1627.7627.7627.45-2.89%1,114
Oct 29, 202528.3928.5828.3928.5828.271.20%420
Oct 28, 202528.3628.6028.2528.2527.930.06%3,073
Oct 27, 202528.1128.2328.1128.2327.911.59%340
Oct 24, 202527.3327.7927.3327.7927.483.45%1,052
Oct 23, 202526.5527.0026.4826.8626.562.08%1,744
Oct 22, 202527.2627.2626.0026.3126.02-3.69%2,720
Oct 21, 202527.9727.9727.2827.3227.02-2.32%9,673
Oct 20, 202527.8628.3727.8627.9727.661.97%2,071
Oct 17, 202527.0327.4327.0327.4327.12-1.51%4,325
Oct 16, 202529.0029.0027.8527.8527.54-3.47%1,749
Oct 15, 202528.7829.2528.7828.8528.531.35%4,520
Oct 14, 202527.5528.4727.2728.4728.151.35%1,332