Global X Dow 30 Covered Call ETF (DJIA)
NYSEARCA: DJIA · Real-Time Price · USD
21.49
+0.13 (0.61%)
Jun 6, 2025, 4:00 PM - Market closed
DJIA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 21.42 | 21.54 | 21.42 | 21.49 | 21.49 | 0.60% | 34,194 |
Jun 5, 2025 | 21.49 | 21.49 | 21.32 | 21.36 | 21.36 | -0.32% | 25,042 |
Jun 4, 2025 | 21.48 | 21.48 | 21.37 | 21.43 | 21.43 | 0.23% | 29,703 |
Jun 3, 2025 | 21.38 | 21.45 | 21.31 | 21.38 | 21.38 | - | 28,231 |
Jun 2, 2025 | 21.32 | 21.38 | 21.14 | 21.38 | 21.38 | 0.27% | 30,020 |
May 30, 2025 | 21.30 | 21.36 | 21.18 | 21.32 | 21.32 | 0.06% | 44,832 |
May 29, 2025 | 21.34 | 21.35 | 21.15 | 21.31 | 21.31 | 0.24% | 27,478 |
May 28, 2025 | 21.30 | 21.34 | 21.21 | 21.26 | 21.26 | 0.05% | 45,825 |
May 27, 2025 | 21.16 | 21.30 | 21.13 | 21.25 | 21.25 | 0.90% | 40,368 |
May 23, 2025 | 20.95 | 21.13 | 20.80 | 21.06 | 21.06 | -0.28% | 29,402 |
May 22, 2025 | 21.05 | 21.21 | 21.05 | 21.12 | 21.12 | -0.05% | 15,952 |
May 21, 2025 | 21.32 | 21.37 | 21.09 | 21.13 | 21.13 | -1.03% | 48,522 |
May 20, 2025 | 21.45 | 21.46 | 21.33 | 21.35 | 21.35 | -0.05% | 49,271 |
May 19, 2025 | 21.30 | 21.50 | 21.30 | 21.36 | 21.36 | -0.79% | 35,786 |
May 16, 2025 | 21.36 | 21.59 | 21.34 | 21.53 | 21.42 | 0.84% | 32,910 |
May 15, 2025 | 21.36 | 21.42 | 21.35 | 21.35 | 21.24 | -0.05% | 55,421 |
May 14, 2025 | 21.33 | 21.53 | 21.33 | 21.36 | 21.25 | -0.09% | 92,779 |
May 13, 2025 | 21.43 | 21.48 | 21.37 | 21.38 | 21.27 | -0.02% | 116,834 |
May 12, 2025 | 21.86 | 21.92 | 21.37 | 21.39 | 21.28 | 0.07% | 108,845 |
May 9, 2025 | 21.33 | 21.40 | 21.31 | 21.37 | 21.26 | 0.42% | 82,225 |
May 8, 2025 | 21.41 | 21.41 | 21.16 | 21.28 | 21.17 | -0.37% | 82,139 |
May 7, 2025 | 21.32 | 21.36 | 21.25 | 21.36 | 21.25 | 0.23% | 34,900 |
May 6, 2025 | 21.33 | 21.38 | 21.26 | 21.31 | 21.20 | -0.09% | 26,222 |
May 5, 2025 | 21.19 | 21.34 | 21.19 | 21.33 | 21.22 | 0.23% | 26,457 |
May 2, 2025 | 21.41 | 21.41 | 21.26 | 21.28 | 21.17 | 0.14% | 33,379 |
May 1, 2025 | 21.32 | 21.32 | 21.20 | 21.25 | 21.15 | 0.24% | 40,528 |
Apr 30, 2025 | 21.14 | 21.20 | 21.00 | 21.20 | 21.10 | 0.05% | 38,622 |
Apr 29, 2025 | 21.14 | 21.20 | 21.10 | 21.19 | 21.09 | 0.33% | 36,964 |
Apr 28, 2025 | 21.15 | 21.16 | 21.01 | 21.12 | 21.02 | 0.14% | 45,637 |
Apr 25, 2025 | 20.96 | 21.10 | 20.96 | 21.09 | 20.99 | -0.42% | 77,373 |
Apr 24, 2025 | 20.93 | 21.18 | 20.87 | 21.18 | 21.08 | 1.49% | 90,842 |
Apr 23, 2025 | 21.05 | 21.07 | 20.87 | 20.87 | 20.77 | 0.53% | 53,241 |
Apr 22, 2025 | 20.67 | 20.83 | 20.56 | 20.76 | 20.66 | 1.67% | 71,573 |
Apr 21, 2025 | 20.77 | 20.82 | 20.24 | 20.42 | 20.32 | -2.67% | 152,633 |
Apr 17, 2025 | 21.04 | 21.09 | 20.86 | 20.98 | 20.67 | -1.13% | 102,160 |
Apr 16, 2025 | 21.57 | 21.58 | 21.08 | 21.22 | 20.90 | -1.94% | 73,441 |
Apr 15, 2025 | 21.68 | 21.77 | 21.57 | 21.64 | 21.32 | -0.05% | 34,118 |
Apr 14, 2025 | 21.82 | 21.82 | 21.50 | 21.65 | 21.32 | 0.89% | 64,642 |
Apr 11, 2025 | 21.17 | 21.52 | 20.97 | 21.46 | 21.14 | 1.51% | 69,718 |
Apr 10, 2025 | 21.39 | 21.40 | 20.45 | 21.14 | 20.82 | -2.22% | 96,114 |
Apr 9, 2025 | 19.98 | 21.70 | 19.95 | 21.62 | 21.30 | 7.40% | 118,727 |
Apr 8, 2025 | 21.04 | 21.20 | 19.90 | 20.13 | 19.83 | -0.10% | 163,391 |
Apr 7, 2025 | 19.81 | 20.84 | 19.59 | 20.15 | 19.85 | -1.13% | 174,235 |
Apr 4, 2025 | 21.19 | 21.29 | 20.35 | 20.38 | 20.07 | -5.69% | 233,462 |
Apr 3, 2025 | 21.65 | 21.87 | 21.61 | 21.61 | 21.29 | -2.53% | 83,357 |
Apr 2, 2025 | 21.92 | 22.19 | 21.92 | 22.17 | 21.84 | 0.32% | 60,646 |
Apr 1, 2025 | 22.06 | 22.15 | 21.97 | 22.10 | 21.77 | 0.14% | 30,390 |
Mar 31, 2025 | 21.94 | 22.14 | 21.83 | 22.07 | 21.74 | 0.46% | 54,185 |
Mar 28, 2025 | 22.20 | 22.20 | 21.88 | 21.97 | 21.64 | -0.72% | 108,369 |
Mar 27, 2025 | 22.14 | 22.17 | 22.09 | 22.13 | 21.80 | -0.05% | 61,479 |