Skip to main content
logo
Global X Dow 30 Covered Call ETF (DJIA)
NYSEARCA: DJIA · Real-Time Price · USD
22.23
-0.18 (-0.80%)
At close: Nov 24, 2025, 4:00 PM EST
22.23
-0.01 (-0.02%)
After-hours: Nov 24, 2025, 8:00 PM EST

DJIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202522.2722.3322.0722.2322.23-0.80%71,584
Nov 21, 202522.1622.5022.1022.4122.411.49%60,660
Nov 20, 202522.2522.2522.0522.0822.08-0.27%33,511
Nov 19, 202522.0822.1622.0522.1422.140.27%21,483
Nov 18, 202522.1022.2222.0022.0822.08-0.32%55,979
Nov 17, 202522.2722.2722.1222.1522.15-0.09%59,711
Nov 14, 202522.2022.2422.1022.1722.17-61,329
Nov 13, 202522.2622.2822.1722.1722.17-0.18%37,195
Nov 12, 202522.2722.3322.2022.2122.210.09%66,235
Nov 11, 202522.1522.2822.1522.1922.190.41%31,284
Nov 10, 202522.1222.2022.1022.1022.10-27,809
Nov 7, 202522.1022.1622.0322.1022.100.14%31,119
Nov 6, 202522.1722.1722.0322.0722.07-0.18%52,698
Nov 5, 202522.0922.1722.0422.1122.110.23%28,673
Nov 4, 202521.9122.1221.9122.0622.06-0.14%44,649
Nov 3, 202522.1522.1722.0722.0922.09-28,952
Oct 31, 202522.0222.1322.0222.0922.09-47,628
Oct 30, 202522.0422.1522.0422.0922.09-0.04%31,117
Oct 29, 202522.1422.1422.0522.1022.100.11%48,719
Oct 28, 202522.1222.1222.0222.0822.08-0.07%14,129
Oct 27, 202522.1022.1222.0022.0922.090.14%55,427
Oct 24, 202522.0822.0821.9622.0622.060.41%40,521
Oct 23, 202521.9421.9721.8721.9721.970.23%32,189
Oct 22, 202521.9321.9421.8721.9221.920.14%25,901
Oct 21, 202521.9421.9621.8721.8921.89-0.17%34,996
Oct 20, 202521.9221.9421.8021.9321.93-0.24%26,011
Oct 17, 202521.8621.9821.8621.9821.760.78%26,691
Oct 16, 202521.9322.0121.7921.8121.59-0.46%32,082
Oct 15, 202521.9622.0521.8821.9121.69-51,055
Oct 14, 202521.8221.9821.6621.9121.690.32%70,558
Oct 13, 202521.8621.9221.8021.8421.621.02%51,096
Oct 10, 202521.9422.0321.6221.6221.40-1.32%44,391
Oct 9, 202522.0522.0521.9121.9121.69-0.41%26,202
Oct 8, 202522.0322.0321.9622.0021.78-25,255
Oct 7, 202521.9522.0421.9422.0021.78-0.14%32,757
Oct 6, 202522.0422.0721.9422.0321.810.18%28,532
Oct 3, 202521.8822.0021.8821.9921.770.59%46,569
Oct 2, 202521.7821.9121.7821.8621.640.09%25,653
Oct 1, 202521.8821.8821.8321.8421.62-0.05%24,618
Sep 30, 202521.8921.9121.7621.8521.63-0.09%30,375
Sep 29, 202521.9321.9321.7821.8721.650.14%23,111
Sep 26, 202521.8421.8621.7421.8421.620.46%17,753
Sep 25, 202521.7621.7621.6321.7421.520.09%37,615
Sep 24, 202521.7321.8721.7021.7221.50-0.28%35,670
Sep 23, 202521.8221.8721.7221.7821.56-0.09%26,335
Sep 22, 202521.7221.8321.7121.8021.58-0.41%39,765
Sep 19, 202521.9321.9821.8721.8921.54-0.18%33,821
Sep 18, 202521.8921.9321.8521.9321.580.18%58,924
Sep 17, 202521.9021.9321.8121.8921.540.09%36,638
Sep 16, 202521.8621.9321.8521.8721.520.05%17,332