MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GXDW — Global X Funds Global X Dorsey Wright Thematic ETF
NasdaqGlobal X Funds Global X Dorsey Wright Thematic ETF
$25.19
+0.36(+1.45%)
- O
- 25.32
- H
- 25.32
- L
- 25.19
- V
- 597.61
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.19
Period Return+18.34%
Period High$30.73
Period Low$21.24
Avg Daily Volume2.7K
Total Trading Days365
GXDW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.32 | $25.32 | $25.19 | $25.19 | +$0.36 | +1.45% | 598 | $25.26 | $25.19 $25.32 |
| Oct 1, 2026 | $24.93 | $24.93 | $24.74 | $24.83 | $-0.12 | -0.48% | 2,730 | $24.87 | $24.74 $24.93 |
| Sep 30, 2026 | $25.01 | $25.01 | $24.95 | $24.95 | +$0.14 | +0.58% | 26,581 | $24.99 | $24.95 $25.01 |
| Sep 29, 2026 | $24.69 | $24.80 | $24.69 | $24.80 | +$0.14 | +0.58% | 330 | $24.69 | $24.69 $24.80 |
| Sep 28, 2026 | $24.71 | $24.71 | $24.66 | $24.66 | $-0.26 | -1.03% | 1,974 | $24.70 | $24.66 $24.71 |
| Sep 25, 2026 | $24.92 | $24.92 | $24.92 | $24.92 | $-0.06 | -0.24% | 139 | $25.01 | $24.92 $24.92 |
| Sep 24, 2026 | $24.86 | $24.98 | $24.86 | $24.98 | $-0.05 | -0.20% | 1,382 | $24.92 | $24.86 $24.98 |
| Sep 23, 2026 | $25.07 | $25.07 | $25.00 | $25.03 | $-0.29 | -1.16% | 743 | $25.10 | $25.00 $25.07 |
| Sep 22, 2026 | $25.12 | $25.32 | $25.12 | $25.32 | +$0.27 | +1.09% | 582 | $25.13 | $25.12 $25.32 |
| Sep 21, 2026 | $25.03 | $25.05 | $25.02 | $25.05 | +$0.47 | +1.93% | 464 | $25.01 | $25.02 $25.05 |
| Sep 18, 2026 | $24.46 | $24.57 | $24.46 | $24.57 | $-0.24 | -0.95% | 609 | $24.48 | $24.46 $24.57 |
| Sep 17, 2026 | $24.81 | $24.81 | $24.81 | $24.81 | +$0.66 | +2.72% | 351 | $24.83 | $24.81 $24.81 |
| Sep 16, 2026 | $24.31 | $24.31 | $24.15 | $24.15 | $-0.03 | -0.14% | 157 | $24.31 | $24.15 $24.31 |
| Sep 15, 2026 | $24.19 | $24.19 | $24.19 | $24.19 | +$0.11 | +0.46% | 88 | $23.89 | $24.19 $24.19 |
| Sep 14, 2026 | $23.57 | $24.08 | $23.57 | $24.08 | +$0.26 | +1.09% | 377 | $23.71 | $23.57 $24.08 |
| Sep 11, 2026 | $23.87 | $23.87 | $23.82 | $23.82 | +$0.09 | +0.37% | 345 | $23.86 | $23.82 $23.87 |
| Sep 10, 2026 | $23.87 | $23.87 | $23.73 | $23.73 | $-0.54 | -2.22% | 227 | $23.87 | $23.73 $23.87 |
| Sep 9, 2026 | $24.35 | $24.35 | $24.27 | $24.27 | $-0.04 | -0.18% | 644 | $24.37 | $24.27 $24.35 |
| Sep 8, 2026 | $24.32 | $24.32 | $24.32 | $24.32 | +$0.07 | +0.31% | 74 | $24.30 | $24.32 $24.32 |
| Sep 4, 2026 | $24.16 | $24.24 | $24.16 | $24.24 | +$0.16 | +0.65% | 216 | $24.16 | $24.16 $24.24 |
| Sep 3, 2026 | $23.88 | $24.10 | $23.88 | $24.09 | +$0.39 | +1.66% | 3,754 | $24.05 | $23.88 $24.10 |
| Sep 2, 2026 | $23.67 | $23.69 | $23.67 | $23.69 | $-0.20 | -0.85% | 222 | $23.67 | $23.67 $23.69 |
| Sep 1, 2026 | $23.90 | $23.90 | $23.90 | $23.90 | $-0.60 | -2.43% | 23 | $24.17 | $23.90 $23.90 |
| Aug 31, 2026 | $24.43 | $24.49 | $24.43 | $24.49 | +$0.07 | +0.27% | 650 | $24.43 | $24.43 $24.49 |
| Aug 28, 2026 | $24.78 | $24.78 | $24.42 | $24.42 | $-0.37 | -1.51% | 582 | $24.75 | $24.42 $24.78 |
| Aug 27, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | +$0.78 | +3.23% | 32 | $24.69 | $24.80 $24.80 |
| Aug 26, 2026 | $24.02 | $24.02 | $24.02 | $24.02 | +$0.08 | +0.32% | 40 | $23.95 | $24.02 $24.02 |
| Aug 25, 2026 | $23.94 | $23.94 | $23.88 | $23.94 | +$0.13 | +0.53% | 427 | $23.90 | $23.88 $23.94 |
| Aug 24, 2026 | $23.79 | $23.82 | $23.79 | $23.82 | $-0.25 | -1.03% | 2,038 | $23.79 | $23.79 $23.82 |
| Aug 21, 2026 | $24.04 | $24.06 | $24.03 | $24.06 | +$0.23 | +0.95% | 306 | $24.03 | $24.03 $24.06 |