Skip to main content
Global X Dorsey Wright Thematic ETF (GXDW)
NASDAQ: GXDW · Real-Time Price · USD
25.93
-0.35 (-1.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GXDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7025.9625.6925.9625.96-1.24%659
Apr 27, 202626.3326.3926.2826.2826.28-0.14%7,405
Apr 24, 202626.3426.3426.3226.3226.321.31%543
Apr 23, 202626.0426.0425.8725.9825.98-1.43%451
Apr 22, 202626.2026.3626.2026.3626.362.52%723
Apr 21, 202625.9425.9425.7125.7125.71-0.86%291
Apr 20, 202625.9325.9325.9325.9325.930.43%117
Apr 17, 202626.0026.0025.8225.8225.821.43%2,292
Apr 16, 202625.4425.4625.4425.4625.460.79%780
Apr 15, 202625.2225.2825.1425.2625.260.21%2,536
Apr 14, 202624.7125.2124.7125.2125.203.21%376
Apr 13, 202623.7024.4223.7024.4224.422.69%3,459
Apr 10, 202623.7823.8023.7623.7823.780.39%928
Apr 9, 202623.6123.7023.5723.6923.690.25%1,782
Apr 8, 202623.6323.6323.6323.6323.633.73%39
Apr 7, 202622.7822.7822.7822.7822.78-0.74%43
Apr 6, 202622.8922.9522.8322.9522.950.71%6,081
Apr 2, 202622.4622.7922.4622.7922.790.44%1,627
Apr 1, 202622.7222.7222.6922.6922.691.58%1,138
Mar 31, 202621.8322.3421.7922.3422.343.90%10,244
Mar 30, 202621.5021.5021.5021.5021.50-1.69%376
Mar 27, 202621.9821.9821.8321.8721.87-0.94%2,126
Mar 26, 202622.4022.4122.0622.0822.07-2.72%1,853
Mar 25, 202622.7622.8022.6922.6922.691.15%1,567
Mar 24, 202622.3822.4522.3022.4322.43-1.14%16,427
Mar 23, 202622.7622.8522.6622.6922.692.00%1,571
Mar 20, 202622.5722.5722.2522.2522.25-4.15%336
Mar 19, 202622.7023.2622.7023.2123.210.27%21,508
Mar 18, 202623.3823.3823.1423.1523.15-1.72%1,594
Mar 17, 202623.5623.5623.5523.5523.550.34%160
Mar 16, 202623.5623.5623.3423.4823.481.62%1,467
Mar 13, 202623.1923.1923.1023.1023.10-0.62%434
Mar 12, 202623.4023.4323.2323.2523.25-1.23%2,254
Mar 11, 202623.5223.5423.4623.5423.540.53%333
Mar 10, 202623.4123.4123.4123.4123.41-0.16%310
Mar 9, 202622.6923.4822.6423.4523.451.86%15,384
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