Global X Dow 30 Covered Call ETF (DJIA)
NYSEARCA: DJIA · Real-Time Price · USD
20.95
-0.27 (-1.27%)
Apr 17, 2025, 4:00 PM EDT - Market closed
DJIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.04 | 21.09 | 20.86 | 20.98 | 20.98 | -1.13% | 102,160 |
| Apr 16, 2025 | 21.57 | 21.58 | 21.08 | 21.22 | 21.22 | -1.94% | 73,441 |
| Apr 15, 2025 | 21.68 | 21.77 | 21.57 | 21.64 | 21.64 | -0.05% | 34,118 |
| Apr 14, 2025 | 21.82 | 21.82 | 21.50 | 21.65 | 21.65 | 0.89% | 64,642 |
| Apr 11, 2025 | 21.17 | 21.52 | 20.97 | 21.46 | 21.46 | 1.51% | 69,718 |
| Apr 10, 2025 | 21.39 | 21.40 | 20.45 | 21.14 | 21.14 | -2.22% | 96,114 |
| Apr 9, 2025 | 19.98 | 21.70 | 19.95 | 21.62 | 21.62 | 7.40% | 118,727 |
| Apr 8, 2025 | 21.04 | 21.20 | 19.90 | 20.13 | 20.13 | -0.10% | 163,391 |
| Apr 7, 2025 | 19.81 | 20.84 | 19.59 | 20.15 | 20.15 | -1.13% | 174,235 |
| Apr 4, 2025 | 21.19 | 21.29 | 20.35 | 20.38 | 20.38 | -5.69% | 233,462 |
| Apr 3, 2025 | 21.65 | 21.87 | 21.61 | 21.61 | 21.61 | -2.53% | 83,357 |
| Apr 2, 2025 | 21.92 | 22.19 | 21.92 | 22.17 | 22.17 | 0.32% | 60,646 |
| Apr 1, 2025 | 22.06 | 22.15 | 21.97 | 22.10 | 22.10 | 0.14% | 30,390 |
| Mar 31, 2025 | 21.94 | 22.14 | 21.83 | 22.07 | 22.07 | 0.46% | 54,185 |
| Mar 28, 2025 | 22.20 | 22.20 | 21.88 | 21.97 | 21.97 | -0.72% | 108,369 |
| Mar 27, 2025 | 22.14 | 22.17 | 22.09 | 22.13 | 22.13 | -0.05% | 61,479 |
| Mar 26, 2025 | 22.20 | 22.30 | 22.10 | 22.14 | 22.14 | -0.36% | 22,051 |
| Mar 25, 2025 | 22.26 | 22.26 | 22.14 | 22.22 | 22.22 | - | 30,225 |
| Mar 24, 2025 | 22.32 | 22.32 | 22.10 | 22.22 | 22.22 | -0.49% | 58,966 |
| Mar 21, 2025 | 22.15 | 22.39 | 22.00 | 22.33 | 22.16 | 0.31% | 33,198 |
| Mar 20, 2025 | 22.22 | 22.41 | 22.05 | 22.26 | 22.09 | 0.27% | 38,751 |
| Mar 19, 2025 | 22.24 | 22.39 | 22.07 | 22.20 | 22.03 | 1.05% | 50,285 |
| Mar 18, 2025 | 22.10 | 22.17 | 21.97 | 21.97 | 21.80 | -0.90% | 47,889 |
| Mar 17, 2025 | 22.00 | 22.27 | 22.00 | 22.17 | 22.00 | 0.64% | 58,942 |
| Mar 14, 2025 | 21.69 | 22.06 | 21.69 | 22.03 | 21.86 | 1.99% | 38,955 |
| Mar 13, 2025 | 21.95 | 21.95 | 21.60 | 21.60 | 21.44 | -1.14% | 37,706 |
| Mar 12, 2025 | 22.03 | 22.27 | 21.76 | 21.85 | 21.68 | -0.59% | 29,449 |
| Mar 11, 2025 | 22.19 | 22.19 | 21.81 | 21.98 | 21.81 | -0.99% | 90,594 |
| Mar 10, 2025 | 22.44 | 22.51 | 22.02 | 22.20 | 22.03 | -1.90% | 46,934 |
| Mar 7, 2025 | 22.45 | 22.63 | 22.23 | 22.63 | 22.46 | 0.62% | 47,902 |
| Mar 6, 2025 | 22.54 | 22.69 | 22.41 | 22.49 | 22.32 | -0.49% | 60,067 |
| Mar 5, 2025 | 22.52 | 22.71 | 22.43 | 22.60 | 22.43 | 0.89% | 80,905 |
| Mar 4, 2025 | 22.58 | 22.73 | 22.38 | 22.40 | 22.23 | -1.45% | 80,790 |
| Mar 3, 2025 | 22.97 | 23.09 | 22.60 | 22.73 | 22.56 | -0.96% | 53,510 |
| Feb 28, 2025 | 22.78 | 22.95 | 22.60 | 22.95 | 22.78 | 0.97% | 57,344 |
| Feb 27, 2025 | 22.82 | 22.95 | 22.70 | 22.73 | 22.56 | -0.35% | 55,040 |
| Feb 26, 2025 | 22.89 | 22.95 | 22.75 | 22.81 | 22.64 | -0.48% | 52,006 |
| Feb 25, 2025 | 22.81 | 22.92 | 22.71 | 22.92 | 22.75 | 0.48% | 81,406 |
| Feb 24, 2025 | 22.80 | 22.91 | 22.72 | 22.81 | 22.64 | - | 53,767 |
| Feb 21, 2025 | 23.10 | 23.16 | 22.80 | 22.81 | 22.53 | -1.51% | 60,399 |
| Feb 20, 2025 | 23.16 | 23.20 | 23.03 | 23.16 | 22.87 | -0.13% | 78,904 |
| Feb 19, 2025 | 23.20 | 23.21 | 23.13 | 23.19 | 22.90 | 0.13% | 40,907 |
| Feb 18, 2025 | 23.03 | 23.16 | 23.03 | 23.16 | 22.87 | 0.09% | 43,434 |
| Feb 14, 2025 | 23.16 | 23.17 | 23.12 | 23.14 | 22.85 | 0.04% | 22,975 |
| Feb 13, 2025 | 23.13 | 23.15 | 23.06 | 23.13 | 22.84 | 0.17% | 43,311 |
| Feb 12, 2025 | 23.11 | 23.11 | 23.05 | 23.09 | 22.80 | -0.04% | 27,567 |
| Feb 11, 2025 | 23.13 | 23.13 | 23.04 | 23.10 | 22.81 | 0.17% | 35,444 |
| Feb 10, 2025 | 23.17 | 23.17 | 23.01 | 23.06 | 22.77 | 0.17% | 32,104 |
| Feb 7, 2025 | 23.13 | 23.13 | 23.00 | 23.02 | 22.73 | -0.22% | 32,792 |
| Feb 6, 2025 | 23.11 | 23.11 | 23.05 | 23.07 | 22.78 | 0.35% | 32,774 |