Global X - Dorsey Wright ... (GXDW)
NASDAQ: GXDW
· Real-Time Price · USD
26.39
0.12 (0.46%)
At close: Aug 19, 2025, 9:40 AM
GXDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.30% | 178 |
| Aug 15, 2025 | 26.27 | 26.29 | 26.27 | 26.29 | 26.29 | 0.15% | 204 |
| Aug 14, 2025 | 26.21 | 26.25 | 26.21 | 26.25 | 26.25 | -1.17% | 500 |
| Aug 13, 2025 | 26.43 | 26.56 | 26.43 | 26.56 | 26.56 | 1.30% | 409 |
| Aug 12, 2025 | 26.16 | 26.22 | 26.16 | 26.22 | 26.22 | 2.26% | 1,373 |
| Aug 11, 2025 | 25.75 | 25.75 | 25.64 | 25.64 | 25.64 | -0.43% | 500 |
| Aug 8, 2025 | 25.70 | 25.75 | 25.70 | 25.75 | 25.75 | -0.23% | 300 |
| Aug 7, 2025 | 26.00 | 26.00 | 25.81 | 25.81 | 25.81 | -0.39% | 600 |
| Aug 6, 2025 | 25.82 | 25.91 | 25.82 | 25.91 | 25.91 | 0.86% | 300 |
| 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 | 1.65% | 406 |
| Aug 1, 2025 | 25.38 | 25.46 | 25.38 | 25.46 | 25.46 | -1.96% | 200 |
| Jul 31, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.42% | 100 |
| Jul 30, 2025 | 26.10 | 26.25 | 26.08 | 26.08 | 26.08 | -0.65% | 480 |
| Jul 29, 2025 | 26.35 | 26.35 | 26.25 | 26.25 | 26.25 | -0.46% | 344 |
| Jul 28, 2025 | 26.38 | 26.42 | 26.36 | 26.37 | 26.37 | -0.04% | 4,433 |
| Jul 25, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.50% | 147 |
| Jul 24, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.42% | 400 |
| Jul 23, 2025 | 26.26 | 26.36 | 26.26 | 26.36 | 26.36 | 0.84% | 200 |
| Jul 22, 2025 | 25.98 | 26.14 | 25.86 | 26.14 | 26.14 | 0.35% | 1,135 |