Skip to main content
Global X Dow 30 Covered Call ETF (DJIA)
NYSEARCA: DJIA · Real-Time Price · USD
22.99
-0.02 (-0.09%)
Feb 5, 2025, 4:00 PM EST - Market closed

DJIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202523.0523.0522.9222.9922.99-0.09%33,060
Feb 4, 202522.9223.0522.8823.0123.010.35%39,532
Feb 3, 202522.7723.0022.7722.9322.93-0.22%45,991
Jan 31, 202523.0423.0922.9622.9822.98-0.22%73,479
Jan 30, 202523.0423.0722.9523.0323.030.22%41,470
Jan 29, 202523.0223.0322.9522.9822.980.04%49,393
Jan 28, 202523.0523.0522.9422.9722.970.04%51,845
Jan 27, 202522.9923.0222.8422.9622.960.26%51,267
Jan 24, 202522.8722.9722.8722.9022.90-61,003
Jan 23, 202522.8022.9722.8022.9022.900.09%27,929
Jan 22, 202522.9422.9422.8422.8822.880.13%70,419
Jan 21, 202522.8722.8722.7422.8522.850.26%182,972
Jan 17, 202522.9922.9922.6822.7922.67-0.02%24,685
Jan 16, 202522.7622.8622.7422.8022.670.24%43,143
Jan 15, 202522.8522.8522.6522.7422.621.07%185,173
Jan 14, 202522.5322.5522.3522.5022.380.63%28,623
Jan 13, 202522.1022.4222.1022.3622.240.58%43,955
Jan 10, 202522.5322.5322.2222.2322.11-0.80%274,537
Jan 8, 202522.4022.5322.3722.4122.29-0.22%66,385
Jan 7, 202522.6522.6522.4022.4622.34-0.22%67,860
Jan 6, 202522.6222.7822.5022.5122.390.04%81,299
Jan 3, 202522.3522.6022.3522.5022.380.72%17,035
Jan 2, 202522.4422.5322.2722.3422.22-0.36%25,169
Dec 31, 202422.5422.5422.4022.4222.30-0.04%25,035
Dec 30, 202422.5122.6322.2622.4322.31-4.84%25,625
Dec 27, 202423.5523.6923.5523.5722.35-0.46%18,696
Dec 26, 202423.6823.7823.6723.6822.460.13%35,712
Dec 24, 202423.5523.6623.5523.6522.430.51%5,309
Dec 23, 202423.3123.5423.3123.5322.320.34%19,508
Dec 20, 202422.9523.5822.8023.4522.241.38%32,517
Dec 19, 202423.3923.3923.0923.1321.94-0.17%39,639
Dec 18, 202423.6423.7723.0323.1721.97-1.74%32,627
Dec 17, 202423.5023.6623.5023.5822.360.04%22,904
Dec 16, 202423.5523.6823.5123.5722.35-0.42%30,720
Dec 13, 202423.6523.6923.6023.6722.450.08%19,325
Dec 12, 202423.6823.7723.6123.6522.43-26,422
Dec 11, 202423.6823.6923.6523.6522.43-0.08%11,688
Dec 10, 202423.7423.7423.6623.6722.450.08%22,617
Dec 9, 202423.7123.7823.6523.6522.43-20,931
Dec 6, 202423.7124.0023.6123.6522.430.17%9,172
Dec 5, 202423.6123.6823.6023.6122.39-0.17%19,428
Dec 4, 202423.7223.7223.6123.6522.430.17%22,719
Dec 3, 202423.7223.7223.5823.6122.39-60,591
Dec 2, 202423.6523.6523.5223.6122.390.04%25,517
Nov 29, 202423.7023.7023.5123.6022.380.13%23,536
Nov 27, 202423.4423.6023.4423.5722.350.17%9,218
Nov 26, 202423.5423.6023.4423.5322.32-0.13%43,994
Nov 25, 202423.6423.6423.4723.5622.340.17%33,508
Nov 22, 202423.5423.5423.3923.5222.310.55%25,377
Nov 21, 202423.3123.4723.2923.3922.190.57%24,364
Nov 20, 202423.3423.3923.2123.2622.060.39%19,907
Nov 19, 202423.1223.3222.8023.1721.97-0.26%58,098
Nov 18, 202423.3823.3823.2123.2322.03-1.02%24,937
Nov 15, 202423.5223.5623.4023.4722.09-0.13%64,412
Nov 14, 202423.5523.5523.4123.5022.12-24,444
Nov 13, 202423.5823.5823.5023.5022.120.21%54,430
Nov 12, 202423.5323.6023.4523.4522.07-0.17%33,385
Nov 11, 202423.5923.9523.4523.4922.110.09%92,538
Nov 8, 202423.5523.9923.4223.4722.090.34%32,454
Nov 7, 202423.4723.4723.3023.3922.010.13%45,988
Nov 6, 202423.5723.7123.0923.3621.982.55%115,685
Nov 5, 202422.5222.8122.5222.7821.440.98%16,992
Nov 4, 202422.7622.7622.5422.5621.23-0.53%36,822
Nov 1, 202422.5222.8622.5222.6821.340.40%19,990
Oct 31, 202422.7822.7822.5022.5921.26-0.70%8,982
Oct 30, 202422.8522.8722.7522.7521.41-0.09%5,261
Oct 29, 202422.7122.8522.7122.7721.43-0.35%19,991
Oct 28, 202422.9123.0922.7722.8521.500.62%25,992
Oct 25, 202422.6923.0822.6922.7121.37-0.44%37,227
Oct 24, 202422.9323.0022.6622.8121.47-0.18%54,429
Oct 23, 202422.8623.0222.7622.8521.50-0.39%25,768
Oct 22, 202422.9223.0622.9022.9421.59-0.26%29,274
Oct 21, 202423.1923.1922.9423.0021.65-1.08%14,970
Oct 18, 202423.3123.3123.1423.2521.740.13%15,719
Oct 17, 202423.3323.3323.1323.2221.71-0.13%11,137
Oct 16, 202423.3023.3023.1723.2521.740.17%18,634
Oct 15, 202423.3023.3023.1723.2121.70-0.26%11,698
Oct 14, 202423.2723.3323.2023.2721.760.22%13,270
Oct 11, 202423.2223.2523.0723.2221.710.17%17,881
Oct 10, 202423.1523.2023.0423.1821.670.09%19,138
Oct 9, 202423.1523.1622.9623.1621.650.35%22,415
Oct 8, 202423.0523.0822.9223.0821.580.56%10,486
Oct 7, 202423.0023.0822.9122.9521.46-0.43%34,286
Oct 4, 202423.1723.1722.9223.0521.550.22%16,609
Oct 3, 202423.0723.0722.8423.0021.50-0.35%19,147
Oct 2, 202423.0923.0922.9323.0821.580.55%15,084
Oct 1, 202422.9023.0322.9022.9521.46-0.33%14,824
Sep 30, 202423.1223.1222.8323.0321.53-23,293
Sep 27, 202422.9923.0622.9123.0321.530.61%17,434
Sep 26, 202422.8422.9922.8422.8921.40-0.04%39,262
Sep 25, 202422.8122.9722.8122.9021.41-0.30%47,793
Sep 24, 202422.8222.9922.8222.9721.470.17%13,797
Sep 23, 202423.1223.1222.8222.9321.44-0.86%28,085
Sep 20, 202423.2323.2322.7623.1321.460.17%28,294
Sep 19, 202423.2023.3222.9223.0921.420.61%22,602
Sep 18, 202423.0323.1122.9522.9521.290.31%44,118
Sep 17, 202423.0923.3222.8822.8821.23-0.52%17,625
Sep 16, 202422.9223.0022.7723.0021.340.52%24,304
Sep 13, 202422.8222.9522.8222.8821.230.35%16,591
Sep 12, 202422.7822.9022.7522.8021.150.13%15,374