Global X Dow 30 Covered Call ETF (DJIA)
NYSEARCA: DJIA · Real-Time Price · USD
21.98
-0.22 (-0.99%)
At close: Mar 11, 2025, 4:00 PM
22.13
+0.15 (0.68%)
After-hours: Mar 11, 2025, 7:44 PM EST
DJIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 22.19 | 22.19 | 21.81 | 21.98 | 21.98 | -0.99% | 90,594 |
| Mar 10, 2025 | 22.44 | 22.51 | 22.02 | 22.20 | 22.20 | -1.90% | 46,934 |
| Mar 7, 2025 | 22.45 | 22.63 | 22.23 | 22.63 | 22.63 | 0.62% | 47,902 |
| Mar 6, 2025 | 22.54 | 22.69 | 22.41 | 22.49 | 22.49 | -0.49% | 60,067 |
| Mar 5, 2025 | 22.52 | 22.71 | 22.43 | 22.60 | 22.60 | 0.89% | 80,905 |
| Mar 4, 2025 | 22.58 | 22.73 | 22.38 | 22.40 | 22.40 | -1.45% | 80,790 |
| Mar 3, 2025 | 22.97 | 23.09 | 22.60 | 22.73 | 22.73 | -0.96% | 53,510 |
| Feb 28, 2025 | 22.78 | 22.95 | 22.60 | 22.95 | 22.95 | 0.97% | 57,344 |
| Feb 27, 2025 | 22.82 | 22.95 | 22.70 | 22.73 | 22.73 | -0.35% | 55,040 |
| Feb 26, 2025 | 22.89 | 22.95 | 22.75 | 22.81 | 22.81 | -0.48% | 52,006 |
| Feb 25, 2025 | 22.81 | 22.92 | 22.71 | 22.92 | 22.92 | 0.48% | 81,406 |
| Feb 24, 2025 | 22.80 | 22.91 | 22.72 | 22.81 | 22.81 | - | 53,767 |
| Feb 21, 2025 | 23.10 | 23.16 | 22.80 | 22.81 | 22.70 | -1.51% | 60,399 |
| Feb 20, 2025 | 23.16 | 23.20 | 23.03 | 23.16 | 23.05 | -0.13% | 78,904 |
| Feb 19, 2025 | 23.20 | 23.21 | 23.13 | 23.19 | 23.08 | 0.13% | 40,907 |
| Feb 18, 2025 | 23.03 | 23.16 | 23.03 | 23.16 | 23.05 | 0.09% | 43,434 |
| Feb 14, 2025 | 23.16 | 23.17 | 23.12 | 23.14 | 23.03 | 0.04% | 22,975 |
| Feb 13, 2025 | 23.13 | 23.15 | 23.06 | 23.13 | 23.02 | 0.17% | 43,311 |
| Feb 12, 2025 | 23.11 | 23.11 | 23.05 | 23.09 | 22.98 | -0.04% | 27,567 |
| Feb 11, 2025 | 23.13 | 23.13 | 23.04 | 23.10 | 22.99 | 0.17% | 35,444 |
| Feb 10, 2025 | 23.17 | 23.17 | 23.01 | 23.06 | 22.95 | 0.17% | 32,104 |
| Feb 7, 2025 | 23.13 | 23.13 | 23.00 | 23.02 | 22.91 | -0.22% | 32,792 |
| Feb 6, 2025 | 23.11 | 23.11 | 23.05 | 23.07 | 22.96 | 0.35% | 32,774 |
| Feb 5, 2025 | 23.05 | 23.05 | 22.92 | 22.99 | 22.88 | -0.09% | 33,060 |
| Feb 4, 2025 | 22.92 | 23.05 | 22.88 | 23.01 | 22.90 | 0.35% | 39,532 |
| Feb 3, 2025 | 22.77 | 23.00 | 22.77 | 22.93 | 22.82 | -0.22% | 45,991 |
| Jan 31, 2025 | 23.04 | 23.09 | 22.96 | 22.98 | 22.87 | -0.22% | 73,479 |
| Jan 30, 2025 | 23.04 | 23.07 | 22.95 | 23.03 | 22.92 | 0.22% | 41,470 |
| Jan 29, 2025 | 23.02 | 23.03 | 22.95 | 22.98 | 22.87 | 0.04% | 49,393 |
| Jan 28, 2025 | 23.05 | 23.05 | 22.94 | 22.97 | 22.86 | 0.04% | 51,845 |
| Jan 27, 2025 | 22.99 | 23.02 | 22.84 | 22.96 | 22.85 | 0.26% | 51,267 |
| Jan 24, 2025 | 22.87 | 22.97 | 22.87 | 22.90 | 22.79 | - | 61,003 |
| Jan 23, 2025 | 22.80 | 22.97 | 22.80 | 22.90 | 22.79 | 0.09% | 27,929 |
| Jan 22, 2025 | 22.94 | 22.94 | 22.84 | 22.88 | 22.77 | 0.13% | 70,419 |
| Jan 21, 2025 | 22.87 | 22.87 | 22.74 | 22.85 | 22.74 | 0.26% | 182,972 |
| Jan 17, 2025 | 22.99 | 22.99 | 22.68 | 22.79 | 22.56 | -0.02% | 24,685 |
| Jan 16, 2025 | 22.76 | 22.86 | 22.74 | 22.80 | 22.56 | 0.24% | 43,143 |
| Jan 15, 2025 | 22.85 | 22.85 | 22.65 | 22.74 | 22.51 | 1.07% | 185,173 |
| Jan 14, 2025 | 22.53 | 22.55 | 22.35 | 22.50 | 22.27 | 0.63% | 28,623 |
| Jan 13, 2025 | 22.10 | 22.42 | 22.10 | 22.36 | 22.13 | 0.58% | 43,955 |
| Jan 10, 2025 | 22.53 | 22.53 | 22.22 | 22.23 | 22.00 | -0.80% | 274,537 |
| Jan 8, 2025 | 22.40 | 22.53 | 22.37 | 22.41 | 22.18 | -0.22% | 66,385 |
| Jan 7, 2025 | 22.65 | 22.65 | 22.40 | 22.46 | 22.23 | -0.22% | 67,860 |
| Jan 6, 2025 | 22.62 | 22.78 | 22.50 | 22.51 | 22.28 | 0.04% | 81,299 |
| Jan 3, 2025 | 22.35 | 22.60 | 22.35 | 22.50 | 22.27 | 0.72% | 17,035 |
| Jan 2, 2025 | 22.44 | 22.53 | 22.27 | 22.34 | 22.11 | -0.36% | 25,169 |
| Dec 31, 2024 | 22.54 | 22.54 | 22.40 | 22.42 | 22.19 | -0.04% | 25,035 |
| Dec 30, 2024 | 22.51 | 22.63 | 22.26 | 22.43 | 22.20 | -4.84% | 25,625 |
| Dec 27, 2024 | 23.55 | 23.69 | 23.55 | 23.57 | 22.24 | -0.46% | 18,696 |
| Dec 26, 2024 | 23.68 | 23.78 | 23.67 | 23.68 | 22.35 | 0.13% | 35,712 |