5 DAY PERFORMANCE
-0.62%
1 MONTH PERFORMANCE
+6.93%
3 MONTH PERFORMANCE
-8.30%
6 MONTH PERFORMANCE
-1.31%
YEAR-TO-DATE PERFORMANCE
+6.93%
1 YEAR PERFORMANCE
+6.48%
Global X Dorsey Wright Thematic ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $24.91 | $24.91 (0%) | $24.91 | $24.91 | 100 | $7.69 M |
| 01/29/2026 | $25.63 | $25.63 (0%) | $25.63 | $25.63 | 100 | $7.91 M |
| 01/28/2026 | $26.00 | $25.76 (-0.92%) | $26.00 | $25.76 | 705 | $7.95 M |
| 01/27/2026 | $25.85 | $25.90 (0.19%) | $25.90 | $25.81 | 600 | $7.99 M |
| 01/26/2026 | $25.81 | $25.79 (-0.08%) | $25.81 | $25.79 | 415 | $7.96 M |
| 01/23/2026 | $25.80 | $25.80 (0%) | $25.80 | $25.77 | 400 | $7.90 M |
| 01/22/2026 | $25.42 | $25.63 (0.83%) | $25.63 | $25.42 | 500 | $7.85 M |
| 01/21/2026 | $25.19 | $25.33 (0.56%) | $25.33 | $25.19 | 700 | $7.76 M |
| 01/20/2026 | $24.70 | $24.87 (0.69%) | $24.87 | $24.70 | 400 | $7.68 M |
| 01/16/2026 | $25.32 | $25.31 (-0.04%) | $25.32 | $25.31 | 300 | $7.91 M |
| 01/15/2026 | $25.63 | $25.56 (-0.27%) | $25.63 | $25.56 | 324 | $7.99 M |
| 01/14/2026 | $25.66 | $25.66 (0%) | $25.66 | $25.66 | 230 | $7.94 M |
| 01/13/2026 | $25.80 | $25.82 (0.08%) | $25.83 | $25.80 | 804 | $7.99 M |
| 01/12/2026 | $25.44 | $25.88 (1.73%) | $25.88 | $25.44 | 1.10 K | $7.92 M |
| 01/09/2026 | $25.56 | $25.56 (0%) | $25.56 | $25.56 | 200 | $7.81 M |
| 01/08/2026 | $25.37 | $25.48 (0.43%) | $25.48 | $25.37 | 1.40 K | $7.88 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 |
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.