Daily trading records

Global X Dorsey Wright Thematic ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Global X Dorsey Wright Thematic ETF.

The verified trading-day record runs from July 6, 2026 through September 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Global X Dorsey Wright Thematic ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Global X Dorsey Wright Thematic ETF's price trend and period performance.

The chart connects verified session closes from July 2, 2026 through September 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.54%

From the September 21, 2026 close of $25.0486 to $24.6618 on September 28, 2026.

20-session performance

+0.97%

From the August 28, 2026 close of $24.4241 to $24.6618 on September 28, 2026.

60-session performance

-2.43%

From the July 2, 2026 close of $25.2759 to $24.6618 on September 28, 2026.

Global X Dorsey Wright Thematic ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$24.705$24.705$24.6618$24.66181,974-$0.2567 (-1.03%)
$24.9185$24.9185$24.9185$24.9185139-$0.0602 (-0.24%)
$24.86$24.9787$24.86$24.97871,382-$0.0511 (-0.20%)
$25.07$25.07$25.00$25.0298743-$0.293 (-1.16%)
$25.1204$25.3228$25.1204$25.3228582+$0.2742 (+1.09%)
$25.03$25.0486$25.02$25.0486464+$0.474 (+1.93%)
$24.46$24.5746$24.46$24.5746609-$0.2358 (-0.95%)
$24.81$24.8104$24.81$24.8104351+$0.6558 (+2.72%)
$24.31$24.31$24.1546$24.1546157-$0.0332 (-0.14%)
$24.1878$24.1878$24.1878$24.187888+$0.1096 (+0.46%)
$23.57$24.0782$23.57$24.0782377+$0.2585 (+1.09%)
$23.87$23.87$23.8197$23.8197345+$0.0871 (+0.37%)
$23.865$23.865$23.7326$23.7326227-$0.5384 (-2.22%)
$24.35$24.35$24.271$24.271644-$0.0446 (-0.18%)
$24.3156$24.3156$24.3156$24.315674+$0.0749 (+0.31%)
$24.16$24.2407$24.16$24.2407216+$0.1554 (+0.65%)
$23.88$24.10$23.88$24.08533,754+$0.3931 (+1.66%)
$23.67$23.6922$23.67$23.6922222-$0.2029 (-0.85%)
$23.8951$23.8951$23.8951$23.895123-$0.5959 (-2.43%)
$24.43$24.491$24.43$24.491650+$0.0669 (+0.27%)
$24.78$24.78$24.4241$24.4241582-$0.3737 (-1.51%)
$24.7978$24.7978$24.7978$24.797832+$0.7758 (+3.23%)
$24.022$24.022$24.022$24.02240+$0.0776 (+0.32%)
$23.94$23.9444$23.88$23.9444427+$0.127 (+0.53%)
$23.79$23.8174$23.79$23.81742,038-$0.247 (-1.03%)
$24.04$24.0644$24.025$24.0644306+$0.2272 (+0.95%)
$23.96$23.96$23.80$23.83722,407-$0.2593 (-1.08%)
$24.18$24.18$24.0965$24.0965119+$0.0431 (+0.18%)
$24.19$24.19$24.0534$24.0534438-$0.6574 (-2.66%)
$24.80$24.84$24.71$24.71081,494-$0.1301 (-0.52%)
$24.97$24.97$24.8409$24.8409562-$0.2287 (-0.91%)
$25.05$25.0696$24.89$25.06961,330+$0.2243 (+0.90%)
$24.84$24.8453$24.80$24.8453480+$0.3945 (+1.61%)
$24.58$24.58$24.44$24.4508401-$0.0251 (-0.10%)
$24.53$24.53$24.46$24.4759743+$0.1433 (+0.59%)
$24.09$24.3326$24.09$24.3326297+$0.4514 (+1.89%)
$24.03$24.03$23.8812$23.8812228-$0.2528 (-1.05%)
$24.22$24.22$24.134$24.134589-$0.1871 (-0.77%)
$24.02$24.40$24.02$24.32114,368+$0.7372 (+3.13%)
$23.05$23.5839$23.05$23.583920,621+$0.4992 (+2.16%)
$23.71$23.71$23.0847$23.08479,814-$0.2416 (-1.04%)
$22.94$23.3263$22.94$23.326311,856+$1.6201 (+7.46%)
$22.0107$22.0107$21.7062$21.7062163-$0.8043 (-3.57%)
$22.56$22.56$22.5105$22.5105410-$0.7162 (-3.08%)
$22.98$23.2267$22.97$23.2267703-$0.1333 (-0.57%)
$24.02$24.02$23.36$23.363,395-$0.715 (-2.97%)
$23.92$24.075$23.92$24.075188-$0.1109 (-0.46%)
$24.40$24.40$24.16$24.1859904-$0.0539 (-0.22%)
$23.90$24.2701$23.90$24.2398336+$0.9828 (+4.23%)
$23.36$23.36$23.257$23.257730+$0.2768 (+1.20%)
$22.62$22.9802$22.34$22.9802854-$0.1456 (-0.63%)
$23.50$23.50$23.1258$23.1258426-$1.091 (-4.51%)
$24.1182$24.2168$23.82$24.21689,796-$0.0795 (-0.33%)
$24.42$24.42$24.28$24.29631,524+$0.2829 (+1.18%)
$24.41$24.41$23.92$24.01341,841-$0.8177 (-3.29%)
$25.08$25.08$24.80$24.83111,841-$0.2304 (-0.92%)
$25.12$25.12$25.0615$25.06159,844+$0.3457 (+1.40%)
$24.60$24.72$24.12$24.715811,017-$0.0634 (-0.26%)
$24.99$25.00$24.7792$24.77926,418-$1.1553 (-4.45%)
$25.70$25.9345$25.70$25.9345387+$0.6586 (+2.61%)

Verified data

Trading days shown
60
Coverage start
July 6, 2026
Coverage end
September 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Global X Dorsey Wright Thematic ETF company profile.Review Global X Dorsey Wright Thematic ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Global X Dorsey Wright Thematic ETF's latest verified closing price?

Global X Dorsey Wright Thematic ETF closed at $24.6618 on September 28, 2026.

What period does Global X Dorsey Wright Thematic ETF's price history cover?

The page shows 60 verified sessions from July 6, 2026 through September 28, 2026.

What data is included in Global X Dorsey Wright Thematic ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Global X Dorsey Wright Thematic ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Global X Dorsey Wright Thematic ETF's daily prices?

Daily aggregate prices are provided by Polygon.