Global X Dow 30 Covered Call ETF (DJIA)
NYSEARCA: DJIA · Real-Time Price · USD
22.58
+0.02 (0.09%)
Dec 16, 2025, 4:00 PM EST - Market closed
DJIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 22.52 | 22.64 | 22.50 | 22.58 | 22.58 | 0.09% | 72,561 |
| Dec 15, 2025 | 22.51 | 22.68 | 22.51 | 22.56 | 22.56 | -0.18% | 152,586 |
| Dec 12, 2025 | 22.66 | 22.67 | 22.56 | 22.60 | 22.60 | 0.04% | 136,770 |
| Dec 11, 2025 | 22.60 | 22.68 | 22.46 | 22.59 | 22.59 | 0.22% | 333,476 |
| Dec 10, 2025 | 22.50 | 22.60 | 22.46 | 22.54 | 22.54 | 0.18% | 55,845 |
| Dec 9, 2025 | 22.60 | 22.60 | 22.47 | 22.50 | 22.50 | -0.18% | 55,497 |
| Dec 8, 2025 | 22.57 | 22.61 | 22.52 | 22.54 | 22.54 | 0.13% | 67,291 |
| Dec 5, 2025 | 22.52 | 22.62 | 22.48 | 22.51 | 22.51 | 0.09% | 62,432 |
| Dec 4, 2025 | 22.46 | 22.51 | 22.41 | 22.49 | 22.49 | - | 42,699 |
| Dec 3, 2025 | 22.50 | 22.56 | 22.44 | 22.49 | 22.49 | 0.27% | 66,791 |
| Dec 2, 2025 | 22.43 | 22.50 | 22.30 | 22.43 | 22.43 | 0.09% | 80,456 |
| Dec 1, 2025 | 22.33 | 22.44 | 22.33 | 22.41 | 22.41 | 0.11% | 32,156 |
| Nov 28, 2025 | 22.39 | 22.43 | 22.21 | 22.39 | 22.39 | -0.07% | 35,074 |
| Nov 26, 2025 | 22.32 | 22.43 | 22.32 | 22.40 | 22.40 | 0.36% | 41,840 |
| Nov 25, 2025 | 22.23 | 22.39 | 22.23 | 22.32 | 22.32 | 0.40% | 61,756 |
| Nov 24, 2025 | 22.27 | 22.33 | 22.07 | 22.23 | 22.23 | -0.80% | 71,584 |
| Nov 21, 2025 | 22.16 | 22.50 | 22.10 | 22.41 | 22.19 | 1.49% | 60,843 |
| Nov 20, 2025 | 22.25 | 22.25 | 22.05 | 22.08 | 21.86 | -0.27% | 33,511 |
| Nov 19, 2025 | 22.08 | 22.16 | 22.05 | 22.14 | 21.92 | 0.27% | 21,483 |
| Nov 18, 2025 | 22.10 | 22.22 | 22.00 | 22.08 | 21.86 | -0.32% | 55,979 |
| Nov 17, 2025 | 22.27 | 22.27 | 22.12 | 22.15 | 21.93 | -0.09% | 59,711 |
| Nov 14, 2025 | 22.20 | 22.24 | 22.10 | 22.17 | 21.95 | - | 61,329 |
| Nov 13, 2025 | 22.26 | 22.28 | 22.17 | 22.17 | 21.95 | -0.18% | 37,195 |
| Nov 12, 2025 | 22.27 | 22.33 | 22.20 | 22.21 | 21.99 | 0.09% | 66,235 |
| Nov 11, 2025 | 22.15 | 22.28 | 22.15 | 22.19 | 21.97 | 0.41% | 31,284 |
| Nov 10, 2025 | 22.12 | 22.20 | 22.10 | 22.10 | 21.88 | - | 27,809 |
| Nov 7, 2025 | 22.10 | 22.16 | 22.03 | 22.10 | 21.88 | 0.14% | 31,119 |
| Nov 6, 2025 | 22.17 | 22.17 | 22.03 | 22.07 | 21.85 | -0.18% | 52,698 |
| Nov 5, 2025 | 22.09 | 22.17 | 22.04 | 22.11 | 21.89 | 0.23% | 28,673 |
| Nov 4, 2025 | 21.91 | 22.12 | 21.91 | 22.06 | 21.84 | -0.14% | 44,649 |
| Nov 3, 2025 | 22.15 | 22.17 | 22.07 | 22.09 | 21.87 | - | 28,952 |
| Oct 31, 2025 | 22.02 | 22.13 | 22.02 | 22.09 | 21.87 | - | 47,628 |
| Oct 30, 2025 | 22.04 | 22.15 | 22.04 | 22.09 | 21.87 | -0.04% | 31,117 |
| Oct 29, 2025 | 22.14 | 22.14 | 22.05 | 22.10 | 21.88 | 0.11% | 48,719 |
| Oct 28, 2025 | 22.12 | 22.12 | 22.02 | 22.08 | 21.86 | -0.07% | 14,129 |
| Oct 27, 2025 | 22.10 | 22.12 | 22.00 | 22.09 | 21.87 | 0.14% | 55,427 |
| Oct 24, 2025 | 22.08 | 22.08 | 21.96 | 22.06 | 21.84 | 0.41% | 40,521 |
| Oct 23, 2025 | 21.94 | 21.97 | 21.87 | 21.97 | 21.75 | 0.23% | 32,189 |
| Oct 22, 2025 | 21.93 | 21.94 | 21.87 | 21.92 | 21.70 | 0.14% | 25,901 |
| Oct 21, 2025 | 21.94 | 21.96 | 21.87 | 21.89 | 21.67 | -0.17% | 34,996 |
| Oct 20, 2025 | 21.92 | 21.94 | 21.80 | 21.93 | 21.71 | -0.24% | 26,011 |
| Oct 17, 2025 | 21.86 | 21.98 | 21.86 | 21.98 | 21.54 | 0.78% | 26,691 |
| Oct 16, 2025 | 21.93 | 22.01 | 21.79 | 21.81 | 21.38 | -0.46% | 32,082 |
| Oct 15, 2025 | 21.96 | 22.05 | 21.88 | 21.91 | 21.48 | - | 51,055 |
| Oct 14, 2025 | 21.82 | 21.98 | 21.66 | 21.91 | 21.48 | 0.32% | 70,558 |
| Oct 13, 2025 | 21.86 | 21.92 | 21.80 | 21.84 | 21.41 | 1.02% | 51,096 |
| Oct 10, 2025 | 21.94 | 22.03 | 21.62 | 21.62 | 21.19 | -1.32% | 44,391 |
| Oct 9, 2025 | 22.05 | 22.05 | 21.91 | 21.91 | 21.48 | -0.41% | 26,202 |
| Oct 8, 2025 | 22.03 | 22.03 | 21.96 | 22.00 | 21.56 | - | 25,255 |
| Oct 7, 2025 | 21.95 | 22.04 | 21.94 | 22.00 | 21.56 | -0.14% | 32,757 |