5 DAY PERFORMANCE
-1.24%
1 MONTH PERFORMANCE
-0.58%
3 MONTH PERFORMANCE
-3.95%
6 MONTH PERFORMANCE
-0.04%
YEAR-TO-DATE PERFORMANCE
+6.63%
1 YEAR PERFORMANCE
+9.56%
Global X Dorsey Wright Thematic ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $25.56 | $25.56 (0%) | $25.56 | $25.56 | 200 | $7.93 M |
| 01/08/2026 | $25.37 | $25.48 (0.43%) | $25.48 | $25.37 | 1.40 K | $7.91 M |
| 01/07/2026 | $25.81 | $25.57 (-0.93%) | $25.81 | $25.57 | 2.73 K | $7.93 M |
| 01/06/2026 | $25.82 | $25.88 (0.23%) | $25.88 | $25.76 | 500 | $8.03 M |
| 01/05/2026 | $25.02 | $25.58 (2.24%) | $25.58 | $25.02 | 500 | $7.91 M |
| 01/02/2026 | $24.27 | $24.79 (2.14%) | $24.79 | $24.27 | 600 | $8.87 M |
| 12/31/2025 | $24.08 | $23.97 (-0.46%) | $24.08 | $23.97 | 332 | $8.75 M |
| 12/30/2025 | $24.37 | $24.23 (-0.57%) | $24.37 | $24.23 | 417 | $8.85 M |
| 12/29/2025 | $24.66 | $24.68 (0.08%) | $24.68 | $24.66 | 438 | $9.01 M |
| 12/26/2025 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.94 | 900 | $9.11 M |
| 12/24/2025 | $24.79 | $25.04 (1.01%) | $25.04 | $24.79 | 800 | $9.14 M |
| 12/23/2025 | $24.86 | $24.96 (0.4%) | $25.00 | $24.86 | 2.21 K | $9.11 M |
| 12/22/2025 | $24.87 | $24.99 (0.48%) | $24.99 | $24.87 | 538 | $9.12 M |
| 12/19/2025 | $24.64 | $24.68 (0.16%) | $24.70 | $24.63 | 2.04 K | $9.01 M |
| 12/18/2025 | $24.45 | $24.20 (-1.02%) | $24.45 | $24.20 | 300 | $8.84 M |
| 12/17/2025 | $24.44 | $23.87 (-2.33%) | $24.44 | $23.87 | 600 | $8.72 M |
| 12/16/2025 | $24.32 | $24.32 (0%) | $24.36 | $24.19 | 900 | $8.88 M |
| 12/15/2025 | $24.97 | $24.41 (-2.24%) | $24.97 | $24.41 | 5.72 K | $8.91 M |
| 12/12/2025 | $25.09 | $25.07 (-0.08%) | $25.09 | $25.07 | 1.00 K | $9.15 M |
| 12/11/2025 | $25.53 | $25.71 (0.71%) | $25.71 | $25.53 | 543 | $9.39 M |
| 12/10/2025 | $25.62 | $25.72 (0.39%) | $25.79 | $25.62 | 800 | $9.18 M |
| 12/09/2025 | $25.64 | $25.64 (0%) | $25.64 | $25.64 | 236 | $9.15 M |
| 12/08/2025 | $25.56 | $25.48 (-0.31%) | $25.56 | $25.44 | 1.20 K | $9.10 M |
| 12/05/2025 | $25.71 | $25.49 (-0.86%) | $25.71 | $25.49 | 700 | $9.16 M |
| 12/04/2025 | $25.39 | $25.40 (0.04%) | $25.40 | $25.39 | 400 | $9.99 M |
| 12/03/2025 | $24.97 | $25.27 (1.2%) | $25.27 | $24.97 | 604 | $9.94 M |
| 12/02/2025 | $25.18 | $24.99 (-0.75%) | $25.18 | $24.99 | 600 | $9.83 M |
| 12/01/2025 | $24.97 | $24.98 (0.04%) | $25.01 | $24.97 | 1.60 K | $9.82 M |
| 11/28/2025 | $25.39 | $25.39 (0%) | $25.39 | $25.39 | 515 | $9.98 M |
| 11/26/2025 | $24.95 | $24.96 (0.04%) | $24.96 | $24.95 | 534 | $9.81 M |
| 11/25/2025 | $24.09 | $24.47 (1.58%) | $24.47 | $24.09 | 400 | $9.62 M |
| 11/24/2025 | $23.94 | $24.26 (1.34%) | $24.26 | $23.94 | 442 | $9.54 M |
| 11/21/2025 | $23.61 | $23.51 (-0.42%) | $23.61 | $23.24 | 1.01 K | $9.24 M |
| 11/20/2025 | $24.80 | $23.64 (-4.68%) | $24.80 | $23.64 | 1.20 K | $9.30 M |
| 11/19/2025 | $24.52 | $24.56 (0.16%) | $24.56 | $24.52 | 600 | $9.66 M |
| 11/18/2025 | $24.65 | $24.76 (0.45%) | $24.99 | $24.65 | 1.30 K | $9.74 M |
| 11/17/2025 | $25.41 | $24.97 (-1.73%) | $25.41 | $24.87 | 4.30 K | $9.82 M |
| 11/14/2025 | $25.13 | $25.39 (1.03%) | $25.60 | $24.79 | 3.14 K | $9.98 M |
| 11/13/2025 | $26.62 | $25.62 (-3.76%) | $26.62 | $25.52 | 8.60 K | $10.07 M |
| 11/12/2025 | $26.56 | $26.76 (0.75%) | $26.78 | $26.56 | 2.05 K | $10.52 M |
| 11/11/2025 | $27.40 | $26.88 (-1.9%) | $27.40 | $26.86 | 2.61 K | $10.57 M |
| 11/10/2025 | $27.68 | $27.55 (-0.47%) | $27.92 | $27.55 | 1.40 K | $10.83 M |
| 11/07/2025 | $26.82 | $27.03 (0.78%) | $27.03 | $26.17 | 1.82 K | $10.63 M |
| 11/06/2025 | $27.60 | $27.06 (-1.96%) | $27.60 | $27.02 | 1.70 K | $10.64 M |
| 11/05/2025 | $27.37 | $28.08 (2.59%) | $28.11 | $27.37 | 2.40 K | $11.04 M |
| 11/04/2025 | $27.99 | $27.26 (-2.61%) | $27.99 | $27.26 | 1.11 K | $10.72 M |
| 11/03/2025 | $28.29 | $28.49 (0.71%) | $28.49 | $28.29 | 900 | $11.20 M |
| 10/31/2025 | $28.00 | $27.95 (-0.18%) | $28.06 | $27.95 | 900 | $10.99 M |
| 10/30/2025 | $28.16 | $27.76 (-1.42%) | $28.16 | $27.76 | 1.11 K | $10.92 M |
| 10/29/2025 | $28.39 | $28.58 (0.67%) | $28.58 | $28.39 | 420 | $11.24 M |
| 10/28/2025 | $28.36 | $28.25 (-0.39%) | $28.60 | $28.25 | 3.10 K | $11.11 M |
| 10/27/2025 | $28.11 | $28.23 (0.43%) | $28.23 | $28.11 | 340 | $11.10 M |
| 10/24/2025 | $27.33 | $27.79 (1.68%) | $27.79 | $27.33 | 1.10 K | $10.93 M |
| 10/23/2025 | $26.55 | $26.86 (1.17%) | $27.00 | $26.48 | 1.74 K | $10.56 M |
| 10/22/2025 | $27.26 | $26.31 (-3.48%) | $27.26 | $26.00 | 2.72 K | $10.35 M |
| 10/21/2025 | $27.97 | $27.32 (-2.32%) | $27.97 | $27.28 | 9.70 K | $10.74 M |
| 10/20/2025 | $27.86 | $27.97 (0.39%) | $28.37 | $27.86 | 2.10 K | $11.00 M |
| 10/17/2025 | $27.03 | $27.43 (1.48%) | $27.43 | $27.03 | 4.33 K | $11.01 M |
| 10/16/2025 | $29.00 | $27.85 (-3.97%) | $29.00 | $27.85 | 1.75 K | $11.18 M |
| 10/15/2025 | $28.78 | $28.85 (0.24%) | $29.25 | $28.78 | 4.52 K | $11.58 M |
| 10/14/2025 | $27.55 | $28.47 (3.34%) | $28.47 | $27.27 | 1.33 K | $11.43 M |
| 10/13/2025 | $27.05 | $28.09 (3.84%) | $28.09 | $27.05 | 18.74 K | $10.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.