Global X Dow 30 Covered Call ETF (DJIA)
NYSEARCA: DJIA · Real-Time Price · USD
21.74
-0.05 (-0.23%)
At close: Sep 2, 2025, 4:00 PM
21.74
0.00 (0.00%)
After-hours: Sep 2, 2025, 4:10 PM EDT
DJIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 21.68 | 21.76 | 21.61 | 21.76 | - | -0.14% | 18,836 |
| Aug 29, 2025 | 21.84 | 21.84 | 21.68 | 21.79 | 21.79 | - | 41,195 |
| Aug 28, 2025 | 21.83 | 21.83 | 21.70 | 21.79 | 21.79 | 0.05% | 50,233 |
| Aug 27, 2025 | 21.68 | 21.80 | 21.67 | 21.78 | 21.78 | 0.37% | 14,548 |
| Aug 26, 2025 | 21.58 | 21.76 | 21.58 | 21.70 | 21.70 | 0.32% | 45,285 |
| Aug 25, 2025 | 21.68 | 21.75 | 21.62 | 21.63 | 21.63 | -0.55% | 64,698 |
| Aug 22, 2025 | 21.64 | 21.81 | 21.62 | 21.75 | 21.75 | 0.83% | 57,282 |
| Aug 21, 2025 | 21.50 | 21.59 | 21.50 | 21.57 | 21.57 | 0.19% | 21,666 |
| Aug 20, 2025 | 21.59 | 21.63 | 21.53 | 21.53 | 21.53 | -0.19% | 36,258 |
| Aug 19, 2025 | 21.50 | 21.68 | 21.50 | 21.57 | 21.57 | -0.05% | 24,791 |
| Aug 18, 2025 | 21.57 | 21.63 | 21.50 | 21.58 | 21.58 | -0.78% | 319,832 |
| Aug 15, 2025 | 21.92 | 21.92 | 21.73 | 21.75 | 21.59 | -0.59% | 41,189 |
| Aug 14, 2025 | 21.79 | 21.88 | 21.77 | 21.88 | 21.72 | 0.32% | 26,203 |
| Aug 13, 2025 | 21.78 | 21.81 | 21.74 | 21.81 | 21.65 | 0.51% | 38,880 |
| Aug 12, 2025 | 21.62 | 21.80 | 21.62 | 21.70 | 21.54 | 0.56% | 46,111 |
| Aug 11, 2025 | 21.64 | 21.65 | 21.50 | 21.58 | 21.42 | 0.14% | 38,299 |
| Aug 8, 2025 | 21.49 | 21.65 | 21.49 | 21.55 | 21.39 | 0.23% | 47,712 |
| Aug 7, 2025 | 21.60 | 21.62 | 21.42 | 21.50 | 21.34 | -0.09% | 31,773 |
| Aug 6, 2025 | 21.47 | 21.63 | 21.47 | 21.52 | 21.36 | 0.19% | 76,511 |
| Aug 5, 2025 | 21.44 | 21.55 | 21.44 | 21.48 | 21.32 | -0.07% | 20,712 |
| Aug 4, 2025 | 21.41 | 21.56 | 21.36 | 21.50 | 21.34 | 0.73% | 27,833 |
| Aug 1, 2025 | 21.43 | 21.43 | 21.21 | 21.34 | 21.18 | -0.93% | 49,596 |
| Jul 31, 2025 | 21.60 | 21.66 | 21.50 | 21.54 | 21.38 | -0.09% | 41,034 |
| Jul 30, 2025 | 21.62 | 21.65 | 21.50 | 21.56 | 21.40 | -0.19% | 40,828 |
| Jul 29, 2025 | 21.68 | 21.81 | 21.55 | 21.60 | 21.44 | - | 79,764 |
| Jul 28, 2025 | 21.57 | 21.68 | 21.57 | 21.60 | 21.44 | 0.05% | 75,142 |
| Jul 25, 2025 | 21.55 | 21.68 | 21.55 | 21.59 | 21.43 | 0.14% | 64,572 |
| Jul 24, 2025 | 21.56 | 21.67 | 21.52 | 21.56 | 21.40 | - | 89,075 |
| Jul 23, 2025 | 21.52 | 21.66 | 21.52 | 21.56 | 21.40 | 0.42% | 42,876 |
| Jul 22, 2025 | 21.41 | 21.50 | 21.41 | 21.47 | 21.31 | -0.14% | 46,098 |
| Jul 21, 2025 | 21.51 | 21.81 | 21.38 | 21.50 | 21.34 | -0.69% | 46,017 |
| Jul 18, 2025 | 21.71 | 21.79 | 21.53 | 21.65 | 21.36 | -0.09% | 88,866 |
| Jul 17, 2025 | 21.72 | 21.76 | 21.67 | 21.67 | 21.38 | - | 54,269 |
| Jul 16, 2025 | 21.61 | 21.78 | 21.61 | 21.67 | 21.38 | -0.23% | 58,566 |
| Jul 15, 2025 | 21.71 | 21.77 | 21.63 | 21.72 | 21.43 | 0.18% | 61,078 |
| Jul 14, 2025 | 21.72 | 21.75 | 21.61 | 21.68 | 21.39 | -0.14% | 108,045 |
| Jul 11, 2025 | 21.57 | 21.78 | 21.57 | 21.71 | 21.42 | 0.32% | 48,058 |
| Jul 10, 2025 | 21.78 | 21.78 | 21.64 | 21.64 | 21.35 | -0.18% | 43,777 |
| Jul 9, 2025 | 21.65 | 21.72 | 21.58 | 21.68 | 21.39 | 0.14% | 131,014 |
| Jul 8, 2025 | 21.66 | 21.74 | 21.64 | 21.65 | 21.36 | -0.32% | 40,149 |
| Jul 7, 2025 | 21.67 | 21.76 | 21.65 | 21.72 | 21.43 | - | 47,082 |
| Jul 3, 2025 | 21.83 | 21.83 | 21.70 | 21.72 | 21.43 | 0.09% | 40,239 |
| Jul 2, 2025 | 21.75 | 21.75 | 21.65 | 21.70 | 21.41 | 0.05% | 72,583 |
| Jul 1, 2025 | 21.76 | 21.76 | 21.60 | 21.69 | 21.40 | 0.05% | 88,093 |
| Jun 30, 2025 | 21.77 | 21.77 | 21.58 | 21.68 | 21.39 | 0.14% | 107,017 |
| Jun 27, 2025 | 21.63 | 21.70 | 21.55 | 21.65 | 21.36 | 0.14% | 60,082 |
| Jun 26, 2025 | 21.55 | 21.62 | 21.55 | 21.62 | 21.33 | 0.32% | 26,369 |
| Jun 25, 2025 | 21.50 | 21.56 | 21.47 | 21.55 | 21.26 | 0.19% | 29,542 |
| Jun 24, 2025 | 21.50 | 21.51 | 21.40 | 21.51 | 21.22 | 0.70% | 30,085 |
| Jun 23, 2025 | 21.29 | 21.44 | 21.24 | 21.36 | 21.07 | -0.56% | 69,398 |