Skip to main content
Global X Dow 30 Covered Call ETF (DJIA)
NYSEARCA: DJIA · Real-Time Price · USD
23.59
+0.07 (0.29%)
Nov 25, 2024, 2:39 PM EST - Market open

DJIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.5423.5423.3923.5223.520.55%25,377
Nov 21, 202423.3123.4723.2923.3923.390.57%24,364
Nov 20, 202423.3423.3923.2123.2623.260.39%19,907
Nov 19, 202423.1223.3222.8023.1723.17-0.26%58,098
Nov 18, 202423.3823.3823.2123.2323.23-1.02%24,937
Nov 15, 202423.5223.5623.4023.4723.29-0.13%64,412
Nov 14, 202423.5523.5523.4123.5023.32-24,444
Nov 13, 202423.5823.5823.5023.5023.320.21%54,430
Nov 12, 202423.5323.6023.4523.4523.27-0.17%33,385
Nov 11, 202423.5923.9523.4523.4923.310.09%92,538
Nov 8, 202423.5523.9923.4223.4723.290.34%32,454
Nov 7, 202423.4723.4723.3023.3923.210.13%45,988
Nov 6, 202423.5723.7123.0923.3623.182.55%115,685
Nov 5, 202422.5222.8122.5222.7822.600.98%16,992
Nov 4, 202422.7622.7622.5422.5622.39-0.53%36,822
Nov 1, 202422.5222.8622.5222.6822.510.40%19,990
Oct 31, 202422.7822.7822.5022.5922.42-0.70%8,982
Oct 30, 202422.8522.8722.7522.7522.57-0.09%5,261
Oct 29, 202422.7122.8522.7122.7722.59-0.35%19,991
Oct 28, 202422.9123.0922.7722.8522.670.62%25,992
Oct 25, 202422.6923.0822.6922.7122.54-0.44%37,227
Oct 24, 202422.9323.0022.6622.8122.63-0.18%54,429
Oct 23, 202422.8623.0222.7622.8522.67-0.39%25,768
Oct 22, 202422.9223.0622.9022.9422.76-0.26%29,274
Oct 21, 202423.1923.1922.9423.0022.82-1.08%14,970
Oct 18, 202423.3123.3123.1423.2522.920.13%15,719
Oct 17, 202423.3323.3323.1323.2222.89-0.13%11,137
Oct 16, 202423.3023.3023.1723.2522.920.17%18,634
Oct 15, 202423.3023.3023.1723.2122.88-0.26%11,698
Oct 14, 202423.2723.3323.2023.2722.940.22%13,270
Oct 11, 202423.2223.2523.0723.2222.890.17%17,881
Oct 10, 202423.1523.2023.0423.1822.850.09%19,138
Oct 9, 202423.1523.1622.9623.1622.830.35%22,415
Oct 8, 202423.0523.0822.9223.0822.750.56%10,486
Oct 7, 202423.0023.0822.9122.9522.62-0.43%34,286
Oct 4, 202423.1723.1722.9223.0522.720.22%16,609
Oct 3, 202423.0723.0722.8423.0022.67-0.35%19,147
Oct 2, 202423.0923.0922.9323.0822.750.55%15,084
Oct 1, 202422.9023.0322.9022.9522.63-0.33%14,824
Sep 30, 202423.1223.1222.8323.0322.70-23,293
Sep 27, 202422.9923.0622.9123.0322.700.61%17,434
Sep 26, 202422.8422.9922.8422.8922.56-0.04%39,262
Sep 25, 202422.8122.9722.8122.9022.57-0.30%47,793
Sep 24, 202422.8222.9922.8222.9722.640.17%13,797
Sep 23, 202423.1223.1222.8222.9322.60-0.86%28,085
Sep 20, 202423.2323.2322.7623.1322.630.17%28,294
Sep 19, 202423.2023.3222.9223.0922.590.61%22,602
Sep 18, 202423.0323.1122.9522.9522.450.31%44,118
Sep 17, 202423.0923.3222.8822.8822.38-0.52%17,625
Sep 16, 202422.9223.0022.7723.0022.500.52%24,304
Sep 13, 202422.8222.9522.8222.8822.380.35%16,591
Sep 12, 202422.7822.9022.7522.8022.300.13%15,374
Sep 11, 202422.7922.8122.4122.7722.270.26%13,180
Sep 10, 202422.7022.7422.5822.7122.220.04%20,161
Sep 9, 202422.6722.8122.5922.7022.210.44%17,170
Sep 6, 202422.7522.7622.5022.6022.11-0.35%8,872
Sep 5, 202422.7722.7722.5822.6822.190.22%13,286
Sep 4, 202422.8922.8922.5822.6322.14-0.75%11,351
Sep 3, 202422.8422.8422.7022.8022.30-0.13%16,312
Aug 30, 202422.9422.9422.6722.8322.33-0.09%19,886
Aug 29, 202422.9922.9922.7722.8522.350.26%20,236
Aug 28, 202422.8122.8322.6322.7922.290.04%15,392
Aug 27, 202422.7922.8022.6322.7822.28-0.04%16,395
Aug 26, 202422.9422.9422.6322.7922.290.04%27,479
Aug 23, 202422.7322.7822.5722.7822.280.62%41,593
Aug 22, 202422.7622.7622.4822.6422.150.18%18,701
Aug 21, 202422.7322.7322.5222.6022.110.40%32,577
Aug 20, 202422.5622.6722.5022.5122.02-0.84%17,621
Aug 19, 202422.5222.7022.4822.7022.210.27%25,448
Aug 16, 202422.7222.7222.5222.6422.040.18%16,566
Aug 15, 202422.5022.6022.4322.6022.001.44%35,978
Aug 14, 202422.1422.3322.0922.2821.690.18%17,862
Aug 13, 202422.0922.2422.0322.2421.651.09%21,428
Aug 12, 202422.0322.0321.8822.0021.410.09%11,127
Aug 9, 202421.7722.0721.7721.9821.390.46%11,843
Aug 8, 202421.8421.9421.6721.8821.301.30%11,599
Aug 7, 202421.9421.9521.5521.6021.03-0.55%19,223
Aug 6, 202421.6521.9621.5621.7221.141.27%34,801
Aug 5, 202421.2521.7021.2121.4520.88-2.42%43,004
Aug 2, 202421.9222.0521.7921.9821.39-1.21%54,693
Aug 1, 202422.4322.4322.1622.2521.66-0.58%19,610
Jul 31, 202422.4422.4422.2222.3821.780.13%13,253
Jul 30, 202422.3322.3522.2322.3521.760.18%35,615
Jul 29, 202422.3122.3122.2222.3121.720.13%39,664
Jul 26, 202422.1522.3422.1522.2821.690.68%23,326
Jul 25, 202422.1422.2122.0322.1321.540.27%21,826
Jul 24, 202422.2622.2622.0422.0721.48-0.36%17,989
Jul 23, 202422.2922.2922.1522.1521.56-0.23%36,372
Jul 22, 202422.3722.3722.1022.2021.61-0.72%20,613
Jul 19, 202422.5222.5222.3122.3621.62-0.62%41,204
Jul 18, 202422.5322.5522.4022.5021.760.09%45,732
Jul 17, 202422.4122.5022.4122.4821.740.13%55,689
Jul 16, 202422.4222.4522.3922.4521.710.27%26,119
Jul 15, 202422.4322.4622.3622.3921.65-0.18%25,275
Jul 12, 202422.3822.4322.3522.4321.690.45%17,672
Jul 11, 202422.3922.3922.2822.3321.590.25%52,423
Jul 10, 202422.2822.3422.2222.2821.54-0.02%44,147
Jul 9, 202422.3322.3322.1522.2821.54-0.04%9,643
Jul 8, 202422.2722.3122.2122.2921.550.27%12,503
Jul 5, 202422.2622.2822.1622.2321.490.36%21,449