5 DAY PERFORMANCE
+0.05%
1 MONTH PERFORMANCE
-9.53%
3 MONTH PERFORMANCE
-4.57%
6 MONTH PERFORMANCE
+1.49%
YEAR-TO-DATE PERFORMANCE
+8.24%
1 YEAR PERFORMANCE
+1.05%
Global X Dorsey Wright Thematic ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.39 | $25.40 (0.06%) | $25.40 | $25.39 | 211 | $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 |
| 10/10/2025 | $27.95 | $26.61 (-4.79%) | $28.51 | $26.61 | 13.91 K | $11.01 M |
| 10/09/2025 | $27.56 | $27.86 (1.09%) | $27.86 | $27.38 | 2.52 K | $11.53 M |
| 10/08/2025 | $27.57 | $27.73 (0.58%) | $27.73 | $27.57 | 5.44 K | $11.48 M |
| 10/07/2025 | $27.85 | $27.49 (-1.29%) | $27.85 | $27.42 | 5.01 K | $11.38 M |
| 10/06/2025 | $27.71 | $27.78 (0.25%) | $27.85 | $27.71 | 2.10 K | $10.98 M |
| 10/03/2025 | $27.67 | $27.67 (0%) | $27.67 | $27.67 | 219 | $11.00 M |
| 10/02/2025 | $27.55 | $27.71 (0.58%) | $27.73 | $27.55 | 1.80 K | $11.01 M |
| 10/01/2025 | $27.32 | $27.50 (0.66%) | $27.50 | $27.32 | 1.30 K | $10.93 M |
| 09/30/2025 | $27.39 | $27.50 (0.4%) | $27.50 | $27.39 | 417 | $10.59 M |
| 09/29/2025 | $27.60 | $27.64 (0.14%) | $27.64 | $27.56 | 700 | $10.65 M |
| 09/26/2025 | $27.19 | $27.35 (0.59%) | $27.35 | $27.19 | 541 | $10.58 M |
| 09/25/2025 | $27.24 | $27.29 (0.18%) | $27.29 | $27.18 | 400 | $10.56 M |
| 09/24/2025 | $27.36 | $27.38 (0.07%) | $27.40 | $27.36 | 500 | $10.60 M |
| 09/23/2025 | $27.70 | $27.45 (-0.9%) | $27.70 | $27.43 | 5.40 K | $10.62 M |
| 09/22/2025 | $27.71 | $27.75 (0.14%) | $27.79 | $27.71 | 618 | $10.74 M |
| 09/19/2025 | $27.73 | $27.74 (0.04%) | $27.74 | $27.70 | 500 | $10.58 M |
| 09/18/2025 | $27.66 | $27.77 (0.4%) | $27.80 | $27.66 | 1.00 K | $10.60 M |
| 09/17/2025 | $27.55 | $27.52 (-0.11%) | $27.64 | $27.41 | 3.60 K | $10.51 M |
| 09/16/2025 | $27.38 | $27.42 (0.15%) | $27.42 | $27.30 | 1.30 K | $10.46 M |
| 09/15/2025 | $27.22 | $27.34 (0.44%) | $27.37 | $27.22 | 1.82 K | $10.52 M |
| 09/12/2025 | $27.22 | $27.13 (-0.33%) | $27.22 | $27.10 | 2.50 K | $10.59 M |
| 09/11/2025 | $26.89 | $27.21 (1.19%) | $27.22 | $26.89 | 1.82 K | $10.62 M |
| 09/10/2025 | $26.96 | $26.89 (-0.26%) | $26.96 | $26.88 | 1.21 K | $10.50 M |
| 09/09/2025 | $26.79 | $26.89 (0.37%) | $26.89 | $26.79 | 1.20 K | $10.47 M |
| 09/08/2025 | $26.64 | $26.81 (0.64%) | $26.81 | $26.64 | 1.32 K | $10.56 M |
| 09/05/2025 | $26.55 | $26.62 (0.26%) | $26.65 | $26.40 | 1.64 K | $10.58 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.