Skip to main content
logo
Global X Dow 30 Covered Call ETF (DJIA)
NYSEARCA: DJIA · Real-Time Price · USD
21.73
-0.27 (-1.23%)
At close: Mar 6, 2026, 4:00 PM EST
21.79
+0.06 (0.28%)
After-hours: Mar 6, 2026, 8:00 PM EST

DJIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.7121.8121.5621.7321.73-1.24%102,711
Mar 5, 202622.1822.1821.8522.0022.00-1.29%106,807
Mar 4, 202622.2022.3022.1222.2922.290.91%36,069
Mar 3, 202621.9122.2021.8222.0922.09-1.21%102,716
Mar 2, 202622.1222.4022.1222.3622.360.13%62,455
Feb 27, 202622.2822.3522.2022.3322.33-0.71%51,846
Feb 26, 202622.5322.6022.4422.4922.49-0.09%93,826
Feb 25, 202622.3822.5122.3822.5122.510.41%38,583
Feb 24, 202622.3022.4322.2522.4222.420.52%41,007
Feb 23, 202622.5422.5422.2822.3022.30-1.37%70,155
Feb 20, 202622.5022.6422.4822.6122.500.44%66,731
Feb 19, 202622.4322.5522.4322.5122.40-42,636
Feb 18, 202622.5822.6322.3422.5122.400.13%213,342
Feb 17, 202622.5022.6122.3522.4822.370.31%187,229
Feb 13, 202622.4122.5022.3122.4122.300.09%53,681
Feb 12, 202622.5922.5922.3922.3922.28-0.44%100,151
Feb 11, 202622.5722.5722.4322.4922.380.27%86,800
Feb 10, 202622.5322.5722.4222.4322.32-0.22%84,535
Feb 9, 202622.5022.5322.3822.4822.370.13%63,205
Feb 6, 202622.1422.4822.1422.4522.341.49%102,967
Feb 5, 202622.2522.2522.1122.1222.01-0.72%61,415
Feb 4, 202622.2322.3422.1722.2822.170.09%68,988
Feb 3, 202622.4122.4122.1422.2622.15-0.31%59,730
Feb 2, 202622.0722.3722.0622.3322.220.63%68,389
Jan 30, 202622.1022.2322.0522.1922.08-0.05%49,950
Jan 29, 202622.0622.2122.0622.2022.090.09%56,464
Jan 28, 202622.1622.2322.1322.1822.070.05%63,269
Jan 27, 202622.2322.2622.1122.1722.06-0.45%80,464
Jan 26, 202622.1422.3122.1222.2722.160.41%58,425
Jan 23, 202622.2122.2522.1422.1822.07-0.14%37,827
Jan 22, 202622.1422.3022.1422.2122.100.36%43,147
Jan 21, 202621.9922.1721.9222.1322.020.87%70,871
Jan 20, 202622.0822.0821.8921.9421.83-1.94%102,137
Jan 16, 202622.3922.4822.3022.3722.10-0.12%44,273
Jan 15, 202622.4222.4222.3622.4022.120.04%52,000
Jan 14, 202622.3622.3922.3222.3922.110.18%48,928
Jan 13, 202622.3622.3622.3022.3522.08-0.22%83,161
Jan 12, 202622.3722.4122.3022.4022.120.09%60,927
Jan 9, 202622.3422.3922.2922.3822.100.40%43,640
Jan 8, 202622.3022.3622.2422.2922.02-0.09%77,662
Jan 7, 202622.3722.3722.3022.3122.04-0.13%51,186
Jan 6, 202622.2222.4022.2222.3422.070.59%138,725
Jan 5, 202622.1622.2422.1622.2121.940.54%53,096
Jan 2, 202622.1122.1222.0322.0921.820.41%41,894
Dec 31, 202522.1222.1221.9822.0021.73-0.59%63,093
Dec 30, 202522.2122.2122.0922.1321.86-1.95%84,244
Dec 29, 202522.5522.6122.5522.5721.83-72,559
Dec 26, 202522.5522.6222.5522.5721.83-0.09%49,887
Dec 24, 202522.5522.6322.5322.5921.85-17,067
Dec 23, 202522.4622.6322.4622.5921.850.04%125,258