Skip to main content
Global X Dow 30 Covered Call ETF (DJIA)
NYSEARCA: DJIA · Real-Time Price · USD
22.51
+0.01 (0.04%)
Jan 6, 2025, 4:00 PM EST - Market closed

DJIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 3, 202522.3522.6022.3522.5022.500.72%17,035
Jan 2, 202522.4422.5322.2722.3422.34-0.36%25,169
Dec 31, 202422.5422.5422.4022.4222.42-0.04%25,035
Dec 30, 202422.5122.6322.2622.4322.43-4.84%25,625
Dec 27, 202423.5523.6923.5523.5722.47-0.46%18,696
Dec 26, 202423.6823.7823.6723.6822.580.13%35,712
Dec 24, 202423.5523.6623.5523.6522.550.51%5,309
Dec 23, 202423.3123.5423.3123.5322.440.34%19,508
Dec 20, 202422.9523.5822.8023.4522.361.38%32,517
Dec 19, 202423.3923.3923.0923.1322.06-0.17%39,639
Dec 18, 202423.6423.7723.0323.1722.09-1.74%32,627
Dec 17, 202423.5023.6623.5023.5822.480.04%22,904
Dec 16, 202423.5523.6823.5123.5722.47-0.42%30,720
Dec 13, 202423.6523.6923.6023.6722.570.08%19,325
Dec 12, 202423.6823.7723.6123.6522.55-26,422
Dec 11, 202423.6823.6923.6523.6522.55-0.08%11,688
Dec 10, 202423.7423.7423.6623.6722.570.08%22,617
Dec 9, 202423.7123.7823.6523.6522.55-20,931
Dec 6, 202423.7124.0023.6123.6522.550.17%9,172
Dec 5, 202423.6123.6823.6023.6122.51-0.17%19,428
Dec 4, 202423.7223.7223.6123.6522.550.17%22,719
Dec 3, 202423.7223.7223.5823.6122.51-60,591
Dec 2, 202423.6523.6523.5223.6122.510.04%25,517
Nov 29, 202423.7023.7023.5123.6022.500.13%23,536
Nov 27, 202423.4423.6023.4423.5722.470.17%9,218
Nov 26, 202423.5423.6023.4423.5322.44-0.13%43,994
Nov 25, 202423.6423.6423.4723.5622.470.17%33,508
Nov 22, 202423.5423.5423.3923.5222.430.55%25,377
Nov 21, 202423.3123.4723.2923.3922.300.57%24,364
Nov 20, 202423.3423.3923.2123.2622.180.39%19,907
Nov 19, 202423.1223.3222.8023.1722.09-0.26%58,098
Nov 18, 202423.3823.3823.2123.2322.15-1.02%24,937
Nov 15, 202423.5223.5623.4023.4722.21-0.13%64,412
Nov 14, 202423.5523.5523.4123.5022.23-24,444
Nov 13, 202423.5823.5823.5023.5022.230.21%54,430
Nov 12, 202423.5323.6023.4523.4522.19-0.17%33,385
Nov 11, 202423.5923.9523.4523.4922.230.09%92,538
Nov 8, 202423.5523.9923.4223.4722.210.34%32,454
Nov 7, 202423.4723.4723.3023.3922.130.13%45,988
Nov 6, 202423.5723.7123.0923.3622.102.55%115,685
Nov 5, 202422.5222.8122.5222.7821.550.98%16,992
Nov 4, 202422.7622.7622.5422.5621.35-0.53%36,822
Nov 1, 202422.5222.8622.5222.6821.460.40%19,990
Oct 31, 202422.7822.7822.5022.5921.37-0.70%8,982
Oct 30, 202422.8522.8722.7522.7521.53-0.09%5,261
Oct 29, 202422.7122.8522.7122.7721.54-0.35%19,991
Oct 28, 202422.9123.0922.7722.8521.620.62%25,992
Oct 25, 202422.6923.0822.6922.7121.49-0.44%37,227
Oct 24, 202422.9323.0022.6622.8121.58-0.18%54,429
Oct 23, 202422.8623.0222.7622.8521.62-0.39%25,768
Oct 22, 202422.9223.0622.9022.9421.70-0.26%29,274
Oct 21, 202423.1923.1922.9423.0021.76-1.08%14,970
Oct 18, 202423.3123.3123.1423.2521.850.13%15,719
Oct 17, 202423.3323.3323.1323.2221.83-0.13%11,137
Oct 16, 202423.3023.3023.1723.2521.850.17%18,634
Oct 15, 202423.3023.3023.1723.2121.82-0.26%11,698
Oct 14, 202423.2723.3323.2023.2721.870.22%13,270
Oct 11, 202423.2223.2523.0723.2221.830.17%17,881
Oct 10, 202423.1523.2023.0423.1821.790.09%19,138
Oct 9, 202423.1523.1622.9623.1621.770.35%22,415
Oct 8, 202423.0523.0822.9223.0821.690.56%10,486
Oct 7, 202423.0023.0822.9122.9521.57-0.43%34,286
Oct 4, 202423.1723.1722.9223.0521.670.22%16,609
Oct 3, 202423.0723.0722.8423.0021.62-0.35%19,147
Oct 2, 202423.0923.0922.9323.0821.690.55%15,084
Oct 1, 202422.9023.0322.9022.9521.57-0.33%14,824
Sep 30, 202423.1223.1222.8323.0321.65-23,293
Sep 27, 202422.9923.0622.9123.0321.650.61%17,434
Sep 26, 202422.8422.9922.8422.8921.52-0.04%39,262
Sep 25, 202422.8122.9722.8122.9021.52-0.30%47,793
Sep 24, 202422.8222.9922.8222.9721.590.17%13,797
Sep 23, 202423.1223.1222.8222.9321.55-0.86%28,085
Sep 20, 202423.2323.2322.7623.1321.570.17%28,294
Sep 19, 202423.2023.3222.9223.0921.540.61%22,602
Sep 18, 202423.0323.1122.9522.9521.410.31%44,118
Sep 17, 202423.0923.3222.8822.8821.34-0.52%17,625
Sep 16, 202422.9223.0022.7723.0021.450.52%24,304
Sep 13, 202422.8222.9522.8222.8821.340.35%16,591
Sep 12, 202422.7822.9022.7522.8021.270.13%15,374
Sep 11, 202422.7922.8122.4122.7721.240.26%13,180
Sep 10, 202422.7022.7422.5822.7121.180.04%20,161
Sep 9, 202422.6722.8122.5922.7021.170.44%17,170
Sep 6, 202422.7522.7622.5022.6021.08-0.35%8,872
Sep 5, 202422.7722.7722.5822.6821.160.22%13,286
Sep 4, 202422.8922.8922.5822.6321.11-0.75%11,351
Sep 3, 202422.8422.8422.7022.8021.27-0.13%16,312
Aug 30, 202422.9422.9422.6722.8321.30-0.09%19,886
Aug 29, 202422.9922.9922.7722.8521.310.26%20,236
Aug 28, 202422.8122.8322.6322.7921.260.04%15,392
Aug 27, 202422.7922.8022.6322.7821.25-0.04%16,395
Aug 26, 202422.9422.9422.6322.7921.260.04%27,479
Aug 23, 202422.7322.7822.5722.7821.250.62%41,593
Aug 22, 202422.7622.7622.4822.6421.120.18%18,701
Aug 21, 202422.7322.7322.5222.6021.080.40%32,577
Aug 20, 202422.5622.6722.5022.5121.00-0.84%17,621
Aug 19, 202422.5222.7022.4822.7021.170.27%25,448
Aug 16, 202422.7222.7222.5222.6421.010.18%16,566
Aug 15, 202422.5022.6022.4322.6020.981.44%35,978
Aug 14, 202422.1422.3322.0922.2820.680.18%17,862
Aug 13, 202422.0922.2422.0322.2420.641.09%21,428