Global X Dorsey Wright Thematic ETF

GXDW
🏛️ usa →
27.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:39 27.19 27.19 27.19 27.19 0.4K
14:59 27.32 27.32 27.32 27.32 0.1K
15:59 27.35 27.35 27.35 27.35 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 27.19 27.35 27.19 27.35 0.0M
2025-09-25 27.24 27.29 27.18 27.29 0.0M
2025-09-24 27.36 27.40 27.36 27.38 0.0M
2025-09-23 27.70 27.70 27.43 27.45 0.0M
2025-09-22 27.71 27.79 27.71 27.75 0.0M
2025-09-19 27.73 27.74 27.70 27.74 0.0M
2025-09-18 27.66 27.80 27.66 27.77 0.0M
2025-09-17 27.55 27.64 27.41 27.52 0.0M
2025-09-16 27.38 27.42 27.30 27.42 0.0M
2025-09-15 27.22 27.37 27.22 27.34 0.0M
2025-09-12 27.22 27.22 27.10 27.13 0.0M
2025-09-11 26.89 27.22 26.89 27.22 0.0M
2025-09-10 26.96 26.96 26.88 26.89 0.0M
2025-09-09 26.79 26.89 26.79 26.89 0.0M
2025-09-08 26.64 26.81 26.64 26.81 0.0M
2025-09-05 26.55 26.65 26.40 26.62 0.0M
2025-09-04 26.24 26.51 26.23 26.51 0.0M
2025-09-03 26.17 26.24 26.17 26.24 0.0M
2025-09-02 26.19 26.19 26.15 26.18 0.0M
2025-08-29 26.47 26.47 26.47 26.47 0.0M
2025-08-28 26.52 26.62 26.52 26.62 0.0M
2025-08-27 26.40 26.45 26.40 26.45 0.0M
2025-08-26 26.26 26.43 26.26 26.42 0.0M
2025-08-25 26.48 26.51 26.40 26.40 0.0M
2025-08-22 26.43 26.57 26.43 26.57 0.0M
2025-08-21 25.93 25.96 25.93 25.96 0.0M
2025-08-20 26.05 26.05 26.05 26.05 0.0M
2025-08-19 26.30 26.30 26.20 26.20 0.0M
2025-08-18 26.37 26.37 26.37 26.37 0.0M
2025-08-15 26.27 26.29 26.27 26.29 0.0M
2025-08-14 26.21 26.25 26.21 26.25 0.0M
2025-08-13 26.43 26.56 26.43 26.56 0.0M
2025-08-12 26.16 26.22 26.16 26.22 0.0M
2025-08-11 25.75 25.75 25.64 25.64 0.0M
2025-08-08 25.70 25.76 25.70 25.76 0.0M
2025-08-07 26.00 26.00 25.81 25.81 0.0M
2025-08-06 25.82 25.91 25.82 25.91 0.0M
2025-08-05 25.83 25.83 25.69 25.69 0.0M
2025-08-04 25.87 25.88 25.87 25.88 0.0M
2025-08-01 25.38 25.46 25.38 25.46 0.0M
2025-07-31 25.97 25.97 25.97 25.97 0.0M
2025-07-30 26.10 26.25 26.08 26.08 0.0M
2025-07-29 26.35 26.35 26.25 26.25 0.0M
2025-07-28 26.38 26.42 26.36 26.37 0.0M
2025-07-25 26.38 26.38 26.38 26.38 0.0M
2025-07-24 26.25 26.25 26.25 26.25 0.0M
2025-07-23 26.26 26.36 26.26 26.36 0.0M
2025-07-22 25.98 26.14 25.86 26.14 0.0M
2025-07-21 26.15 26.15 26.05 26.05 0.0M
2025-07-18 25.97 26.01 25.97 26.01 0.0M
2025-07-17 25.81 25.96 25.81 25.96 0.0M
2025-07-16 25.54 25.68 25.54 25.68 0.0M
2025-07-15 25.71 25.73 25.54 25.55 0.0M
2025-07-14 25.64 25.72 25.64 25.69 0.0M
2025-07-11 25.57 25.57 25.57 25.57 0.0M
2025-07-10 25.84 25.91 25.84 25.86 0.0M
2025-07-09 25.79 25.99 25.79 25.99 0.0M
2025-07-08 25.89 25.89 25.89 25.89 0.0M
2025-07-07 25.87 25.87 25.86 25.86 0.0M
2025-07-03 25.77 26.01 25.77 26.01 0.0M
2025-07-02 25.52 25.74 25.52 25.74 0.0M
2025-07-01 25.58 25.71 25.58 25.64 0.0M
2025-06-30 25.67 25.78 25.67 25.78 0.0M
2025-06-27 25.49 25.66 25.44 25.58 0.0M
2025-06-26 25.46 25.56 25.46 25.56 0.0M
2025-06-25 25.38 25.38 25.34 25.34 0.0M
2025-06-24 25.27 25.44 25.27 25.44 0.0M
2025-06-23 24.83 25.03 24.67 25.03 0.0M
2025-06-20 24.75 24.75 24.75 24.75 0.0M
2025-06-18 25.05 25.05 24.89 24.89 0.0M
2025-06-17 24.92 24.92 24.92 24.92 0.0M
2025-06-16 25.10 25.10 25.10 25.10 0.0M
2025-06-13 24.90 24.90 24.74 24.74 0.0M
2025-06-12 25.18 25.18 25.17 25.17 0.0M
2025-06-11 25.20 25.21 25.20 25.21 0.0M
2025-06-10 25.14 25.22 25.14 25.22 0.0M
2025-06-09 25.21 25.29 25.21 25.24 0.0M
2025-06-06 25.11 25.24 25.11 25.24 0.0M
2025-06-05 24.00 25.12 24.00 25.03 0.0M
2025-06-04 24.82 25.07 24.82 25.04 0.0M
2025-06-03 24.90 24.90 24.84 24.89 0.0M
2025-06-02 24.55 24.66 24.55 24.66 0.0M
2025-05-30 24.47 24.47 24.47 24.47 0.0M
2025-05-29 24.43 24.46 24.37 24.42 0.0M
2025-05-28 24.58 24.58 24.49 24.49 0.0M
2025-05-27 24.55 24.70 24.55 24.70 0.0M
2025-05-23 24.24 24.24 24.24 24.24 0.0M
2025-05-22 24.30 24.30 24.30 24.30 0.0M
2025-05-21 24.52 24.52 24.22 24.22 0.0M
2025-05-20 24.65 24.65 24.65 24.65 0.0M
2025-05-19 24.74 24.74 24.74 24.74 0.0M
2025-05-16 24.69 24.76 24.69 24.76 0.0M
2025-05-15 24.49 24.60 24.45 24.57 0.0M
2025-05-14 24.63 24.63 24.63 24.63 0.0M
2025-05-13 24.52 24.75 24.52 24.66 0.0M
2025-05-12 24.36 24.36 24.10 24.36 0.0M
2025-05-09 23.65 23.65 23.38 23.46 0.0M
2025-05-08 23.44 23.71 23.44 23.63 0.0M
2025-05-07 23.36 23.36 23.36 23.36 0.0M
2025-05-06 23.31 23.41 23.31 23.34 0.0M
2025-05-05 23.51 23.63 23.49 23.49 0.0M
2025-05-02 23.45 23.54 23.38 23.48 0.0M
2025-05-01 22.99 23.22 22.99 23.03 0.0M
2025-04-30 22.44 22.87 22.44 22.87 0.0M
2025-04-29 22.92 22.92 22.92 22.92 0.0M
2025-04-28 22.73 22.73 22.56 22.72 0.0M
2025-04-25 22.45 22.65 22.45 22.65 0.0M
2025-04-24 22.12 22.47 22.12 22.47 0.0M
2025-04-23 22.11 22.11 21.79 21.79 0.0M
2025-04-22 21.24 21.29 21.24 21.29 0.0M
2025-04-21 21.19 21.19 20.74 20.77 0.0M
2025-04-17 21.34 21.34 21.30 21.30 0.0M
2025-04-16 21.27 21.27 21.27 21.27 0.0M
2025-04-15 21.70 21.70 21.70 21.70 0.0M
2025-04-14 21.54 21.61 21.54 21.61 0.0M
2025-04-11 21.01 21.48 21.01 21.48 0.0M
2025-04-10 21.28 21.28 20.92 21.12 0.0M
2025-04-09 20.13 21.89 19.87 21.89 0.0M
2025-04-08 20.83 20.88 19.78 19.78 0.0M
2025-04-07 19.37 20.24 19.37 20.20 0.0M
2025-04-04 20.37 20.50 20.17 20.30 0.0M
2025-04-03 21.73 21.73 21.53 21.53 0.0M
2025-04-02 22.67 22.98 22.67 22.93 0.0M
2025-04-01 22.66 22.66 22.66 22.66 0.0M