Skip to main content
GXDW logo

Global X Dorsey Wright Thematic ETF

GXDWNASDAQGlobal XEquity

$24.10Today:- (-)1Y −11.72%

As of Oct 23, 2026 close

Assets (AUM)
$6.04M
Expense ratio
0.50%
Dividend yield
1.51%
Holdings
7
52-week range
$21.50$30.73
Volume (live)
-
Avg. volume (3M)
2.92K

GXDW ETF Historical Prices: Global X Dorsey Wright Thematic ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

GXDW Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

GXDW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GXDW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202623.7224.1023.7224.1024.10916
Oct 22, 202623.8723.8723.7123.8223.8214.55K
Oct 21, 202623.8024.4023.8024.3624.362.71K
Oct 20, 202623.5623.8223.5623.7623.761.59K
Oct 19, 202623.4123.4123.4123.4123.4188
Oct 16, 202623.1323.1323.1323.1323.1310
Oct 15, 202624.3424.3424.3424.3424.341.20K
Oct 14, 202623.9523.9523.9323.9323.93328
Oct 13, 202624.8024.8024.8024.8024.8047
Oct 12, 202625.4725.4724.9224.9424.945.34K
Oct 9, 202625.4225.4225.4225.4225.42152
Oct 8, 202624.7924.7924.6624.6724.67359
Oct 7, 202624.9324.9724.9124.9724.9720.84K
Oct 6, 202625.5425.5525.4825.4825.48488
Oct 5, 202625.3025.5425.3025.5425.541.93K
Oct 2, 202625.3225.3225.1925.2025.20600
Oct 1, 202624.9324.9324.7424.8324.832.73K
Sep 30, 202625.0125.0124.9524.9524.9526.58K
Sep 29, 202624.6924.8024.6924.8024.80329
Sep 28, 202624.7024.7024.6624.6624.661.97K
Sep 25, 202624.9224.9224.9224.9224.92139
Sep 24, 202624.8624.9824.8624.9824.981.38K
Sep 23, 202625.0725.0725.0025.0325.03742
Sep 22, 202625.1225.3225.1225.3225.32582
Sep 21, 202625.0325.0525.0225.0525.05463
Sep 18, 202624.4624.5724.4624.5724.57609
Sep 17, 202624.8124.8124.8124.8124.81350
Sep 16, 202624.3124.3124.1624.1624.15156
Sep 15, 202624.1924.1924.1924.1924.1988
Sep 14, 202623.5724.0823.5724.0824.08377
Sep 11, 202623.8723.8723.8223.8223.82345
Sep 10, 202623.8623.8623.7323.7323.73227
Sep 9, 202624.3524.3524.2724.2724.27644
Sep 8, 202624.3224.3224.3224.3224.3274
Sep 4, 202624.1624.2424.1624.2424.24216
Sep 3, 202623.8824.1023.8824.0924.093.75K
Sep 2, 202623.6723.6923.6723.6923.69222
Sep 1, 202623.8923.8923.8923.8923.9023
Aug 31, 202624.4324.4924.4324.4924.49649
Aug 28, 202624.7824.7824.4224.4224.42582
Aug 27, 202624.8024.8024.8024.8024.8032
Aug 26, 202624.0224.0224.0224.0224.0240
Aug 25, 202623.9423.9423.8823.9423.94427
Aug 24, 202623.7923.8223.7923.8223.822.04K
Aug 21, 202624.0424.0624.0224.0624.06306
Aug 20, 202623.9623.9623.8023.8423.842.41K
Aug 19, 202624.1824.1824.1024.1024.10119
Aug 18, 202624.1924.1924.0524.0524.05437
Aug 17, 202624.8024.8424.7124.7124.711.49K
Aug 14, 202624.9724.9724.8424.8424.84561
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Global X Dorsey Wright Thematic ETF Historical Prices

What is OHLC data for GXDW?

OHLC stands for Open, High, Low, Close - the four key price points for GXDW during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for GXDW?

The adjusted close price for GXDW is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does GXDW price history go?

GXDW historical price data is available from the ETF's inception on Oct 24, 2019. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for GXDW data?

GXDW historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for GXDW?

Trading volume for GXDW indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.