Skip to main content
Global X Dow 30 Covered Call ETF (DJIA)
NYSEARCA: DJIA · Real-Time Price · USD
21.37
+0.09 (0.42%)
At close: May 9, 2025, 4:00 PM
21.37
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

DJIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202521.3321.4021.3121.3721.370.42%82,225
May 8, 202521.4121.4121.1621.2821.28-0.37%82,139
May 7, 202521.3221.3621.2521.3621.360.23%34,900
May 6, 202521.3321.3821.2621.3121.31-0.09%26,222
May 5, 202521.1921.3421.1921.3321.330.23%26,457
May 2, 202521.4121.4121.2621.2821.280.14%33,379
May 1, 202521.3221.3221.2021.2521.250.24%40,528
Apr 30, 202521.1421.2021.0021.2021.200.05%38,622
Apr 29, 202521.1421.2021.1021.1921.190.33%36,964
Apr 28, 202521.1521.1621.0121.1221.120.14%45,637
Apr 25, 202520.9621.1020.9621.0921.09-0.42%77,373
Apr 24, 202520.9321.1820.8721.1821.181.49%90,842
Apr 23, 202521.0521.0720.8720.8720.870.53%53,241
Apr 22, 202520.6720.8320.5620.7620.761.67%71,573
Apr 21, 202520.7720.8220.2420.4220.42-2.67%152,633
Apr 17, 202521.0421.0920.8620.9820.77-1.13%102,160
Apr 16, 202521.5721.5821.0821.2221.01-1.94%73,441
Apr 15, 202521.6821.7721.5721.6421.42-0.05%34,118
Apr 14, 202521.8221.8221.5021.6521.430.89%64,642
Apr 11, 202521.1721.5220.9721.4621.241.51%69,718
Apr 10, 202521.3921.4020.4521.1420.93-2.22%96,114
Apr 9, 202519.9821.7019.9521.6221.407.40%118,727
Apr 8, 202521.0421.2019.9020.1319.93-0.10%163,391
Apr 7, 202519.8120.8419.5920.1519.95-1.13%174,235
Apr 4, 202521.1921.2920.3520.3820.17-5.69%233,462
Apr 3, 202521.6521.8721.6121.6121.39-2.53%83,357
Apr 2, 202521.9222.1921.9222.1721.950.32%60,646
Apr 1, 202522.0622.1521.9722.1021.880.14%30,390
Mar 31, 202521.9422.1421.8322.0721.850.46%54,185
Mar 28, 202522.2022.2021.8821.9721.75-0.72%108,369
Mar 27, 202522.1422.1722.0922.1321.91-0.05%61,479
Mar 26, 202522.2022.3022.1022.1421.92-0.36%22,051
Mar 25, 202522.2622.2622.1422.2222.00-30,225
Mar 24, 202522.3222.3222.1022.2222.00-0.49%58,966
Mar 21, 202522.1522.3922.0022.3321.940.31%33,198
Mar 20, 202522.2222.4122.0522.2621.870.27%38,751
Mar 19, 202522.2422.3922.0722.2021.811.05%50,285
Mar 18, 202522.1022.1721.9721.9721.58-0.90%47,889
Mar 17, 202522.0022.2722.0022.1721.780.64%58,942
Mar 14, 202521.6922.0621.6922.0321.641.99%38,955
Mar 13, 202521.9521.9521.6021.6021.22-1.14%37,706
Mar 12, 202522.0322.2721.7621.8521.47-0.59%29,449
Mar 11, 202522.1922.1921.8121.9821.59-0.99%90,594
Mar 10, 202522.4422.5122.0222.2021.81-1.90%46,934
Mar 7, 202522.4522.6322.2322.6322.230.62%47,902
Mar 6, 202522.5422.6922.4122.4922.09-0.49%60,067
Mar 5, 202522.5222.7122.4322.6022.200.89%80,905
Mar 4, 202522.5822.7322.3822.4022.01-1.45%80,790
Mar 3, 202522.9723.0922.6022.7322.33-0.96%53,510
Feb 28, 202522.7822.9522.6022.9522.550.97%57,344