Global X Dow 30 Covered Call ETF (DJIA)
NYSEARCA: DJIA · Real-Time Price · USD
21.49
+0.13 (0.61%)
Jun 6, 2025, 4:00 PM - Market closed

DJIA Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 24, 2022Jun 6, 2025Max ▾Mar '22Mar…May '22Jul '22Sep '22Nov '22Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25May '22May '22Sep '22Sep '22Jan '23Jan '23May '23May '23Sep '23Sep '23Jan '24Jan '24May '24May '24Sep '24Sep '24Jan '25Jan '25May '25May '25010.0020.0021.49

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202521.4221.5421.4221.4921.490.60%34,194
Jun 5, 202521.4921.4921.3221.3621.36-0.32%25,042
Jun 4, 202521.4821.4821.3721.4321.430.23%29,703
Jun 3, 202521.3821.4521.3121.3821.38-28,231
Jun 2, 202521.3221.3821.1421.3821.380.27%30,020
May 30, 202521.3021.3621.1821.3221.320.06%44,832
May 29, 202521.3421.3521.1521.3121.310.24%27,478
May 28, 202521.3021.3421.2121.2621.260.05%45,825
May 27, 202521.1621.3021.1321.2521.250.90%40,368
May 23, 202520.9521.1320.8021.0621.06-0.28%29,402
May 22, 202521.0521.2121.0521.1221.12-0.05%15,952
May 21, 202521.3221.3721.0921.1321.13-1.03%48,522
May 20, 202521.4521.4621.3321.3521.35-0.05%49,271
May 19, 202521.3021.5021.3021.3621.36-0.79%35,786
May 16, 202521.3621.5921.3421.5321.420.84%32,910
May 15, 202521.3621.4221.3521.3521.24-0.05%55,421
May 14, 202521.3321.5321.3321.3621.25-0.09%92,779
May 13, 202521.4321.4821.3721.3821.27-0.02%116,834
May 12, 202521.8621.9221.3721.3921.280.07%108,845
May 9, 202521.3321.4021.3121.3721.260.42%82,225
May 8, 202521.4121.4121.1621.2821.17-0.37%82,139
May 7, 202521.3221.3621.2521.3621.250.23%34,900
May 6, 202521.3321.3821.2621.3121.20-0.09%26,222
May 5, 202521.1921.3421.1921.3321.220.23%26,457
May 2, 202521.4121.4121.2621.2821.170.14%33,379
May 1, 202521.3221.3221.2021.2521.150.24%40,528
Apr 30, 202521.1421.2021.0021.2021.100.05%38,622
Apr 29, 202521.1421.2021.1021.1921.090.33%36,964
Apr 28, 202521.1521.1621.0121.1221.020.14%45,637
Apr 25, 202520.9621.1020.9621.0920.99-0.42%77,373
Apr 24, 202520.9321.1820.8721.1821.081.49%90,842
Apr 23, 202521.0521.0720.8720.8720.770.53%53,241
Apr 22, 202520.6720.8320.5620.7620.661.67%71,573
Apr 21, 202520.7720.8220.2420.4220.32-2.67%152,633
Apr 17, 202521.0421.0920.8620.9820.67-1.13%102,160
Apr 16, 202521.5721.5821.0821.2220.90-1.94%73,441
Apr 15, 202521.6821.7721.5721.6421.32-0.05%34,118
Apr 14, 202521.8221.8221.5021.6521.320.89%64,642
Apr 11, 202521.1721.5220.9721.4621.141.51%69,718
Apr 10, 202521.3921.4020.4521.1420.82-2.22%96,114
Apr 9, 202519.9821.7019.9521.6221.307.40%118,727
Apr 8, 202521.0421.2019.9020.1319.83-0.10%163,391
Apr 7, 202519.8120.8419.5920.1519.85-1.13%174,235
Apr 4, 202521.1921.2920.3520.3820.07-5.69%233,462
Apr 3, 202521.6521.8721.6121.6121.29-2.53%83,357
Apr 2, 202521.9222.1921.9222.1721.840.32%60,646
Apr 1, 202522.0622.1521.9722.1021.770.14%30,390
Mar 31, 202521.9422.1421.8322.0721.740.46%54,185
Mar 28, 202522.2022.2021.8821.9721.64-0.72%108,369
Mar 27, 202522.1422.1722.0922.1321.80-0.05%61,479