Skip to main content
logo
Global X Dow 30 Covered Call ETF (DJIA)
NYSEARCA: DJIA · Real-Time Price · USD
22.18
-0.03 (-0.14%)
Jan 23, 2026, 4:00 PM EST - Market closed

DJIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202622.2122.2522.1422.1822.18-0.14%37,824
Jan 22, 202622.1422.3022.1422.2122.210.36%43,133
Jan 21, 202621.9922.1721.9222.1322.130.87%69,753
Jan 20, 202622.0822.0821.8921.9421.94-1.94%102,137
Jan 16, 202622.3922.4822.3022.3722.20-0.12%44,273
Jan 15, 202622.4222.4222.3622.4022.230.04%52,000
Jan 14, 202622.3622.3922.3222.3922.220.18%48,928
Jan 13, 202622.3622.3622.3022.3522.18-0.22%83,161
Jan 12, 202622.3722.4122.3022.4022.230.09%60,927
Jan 9, 202622.3422.3922.2922.3822.210.40%43,640
Jan 8, 202622.3022.3622.2422.2922.12-0.09%77,662
Jan 7, 202622.3722.3722.3022.3122.14-0.13%51,186
Jan 6, 202622.2222.4022.2222.3422.170.59%138,725
Jan 5, 202622.1622.2422.1622.2122.040.54%53,096
Jan 2, 202622.1122.1222.0322.0921.920.41%41,894
Dec 31, 202522.1222.1221.9822.0021.83-0.59%63,093
Dec 30, 202522.2122.2122.0922.1321.96-1.95%84,244
Dec 29, 202522.5522.6122.5522.5721.93-72,559
Dec 26, 202522.5522.6222.5522.5721.93-0.09%49,887
Dec 24, 202522.5522.6322.5322.5921.95-17,067
Dec 23, 202522.4622.6322.4622.5921.950.04%125,258
Dec 22, 202522.5822.6222.5322.5821.94-0.22%152,006
Dec 19, 202522.6022.7222.5722.6321.880.27%127,451
Dec 18, 202522.5322.6322.5022.5721.82-0.04%85,480
Dec 17, 202522.6422.7522.5622.5821.83-127,525
Dec 16, 202522.5222.6422.5022.5821.830.09%72,567
Dec 15, 202522.5122.6822.5122.5621.81-0.18%152,986
Dec 12, 202522.6622.6722.5622.6021.850.04%136,770
Dec 11, 202522.6022.6822.4622.5921.840.22%333,490
Dec 10, 202522.5022.6022.4622.5421.790.18%55,900
Dec 9, 202522.6022.6022.4722.5021.75-0.18%55,528
Dec 8, 202522.5722.6122.5222.5421.790.13%67,302
Dec 5, 202522.5222.6222.4822.5121.760.09%62,434
Dec 4, 202522.4622.5122.4122.4921.74-49,445
Dec 3, 202522.5022.5622.4422.4921.740.27%66,795
Dec 2, 202522.4322.5022.3022.4321.680.09%80,519
Dec 1, 202522.3322.4422.3322.4121.660.11%32,383
Nov 28, 202522.3922.4322.2122.3921.64-0.07%35,382
Nov 26, 202522.3222.4322.3222.4021.650.36%41,840
Nov 25, 202522.2322.3922.2322.3221.580.40%61,808
Nov 24, 202522.2722.3322.0722.2321.49-0.80%71,584
Nov 21, 202522.1622.5022.1022.4121.451.49%60,843
Nov 20, 202522.2522.2522.0522.0821.13-0.27%33,511
Nov 19, 202522.0822.1622.0522.1421.190.27%21,483
Nov 18, 202522.1022.2222.0022.0821.13-0.32%55,979
Nov 17, 202522.2722.2722.1222.1521.20-0.09%59,711
Nov 14, 202522.2022.2422.1022.1721.22-61,329
Nov 13, 202522.2622.2822.1722.1721.22-0.18%37,195
Nov 12, 202522.2722.3322.2022.2121.260.09%66,235
Nov 11, 202522.1522.2822.1522.1921.240.41%31,284