Global X Dow 30 Covered Call ETF (DJIA)
NYSEARCA: DJIA · Real-Time Price · USD
21.24
-0.05 (-0.23%)
At close: Apr 16, 2026, 4:00 PM EDT
21.24
0.00 (0.00%)
After-hours: Apr 16, 2026, 4:10 PM EDT
DJIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 21.41 | 21.41 | 21.18 | 21.24 | 21.24 | -0.23% | 125,563 |
| Apr 15, 2026 | 21.43 | 21.45 | 21.23 | 21.29 | 21.29 | -0.42% | 98,198 |
| Apr 14, 2026 | 21.46 | 21.46 | 21.36 | 21.38 | 21.38 | 0.09% | 65,487 |
| Apr 13, 2026 | 21.34 | 21.36 | 21.24 | 21.36 | 21.36 | - | 125,931 |
| Apr 10, 2026 | 21.42 | 21.42 | 21.36 | 21.36 | 21.36 | -0.05% | 83,429 |
| Apr 9, 2026 | 21.30 | 21.42 | 21.28 | 21.37 | 21.37 | 0.23% | 43,906 |
| Apr 8, 2026 | 21.38 | 21.41 | 21.25 | 21.32 | 21.32 | 1.09% | 96,090 |
| Apr 7, 2026 | 21.15 | 21.15 | 21.00 | 21.09 | 21.09 | -0.38% | 56,395 |
| Apr 6, 2026 | 21.14 | 21.24 | 21.04 | 21.17 | 21.17 | 0.24% | 51,866 |
| Apr 2, 2026 | 20.95 | 21.17 | 20.95 | 21.12 | 21.12 | - | 59,790 |
| Apr 1, 2026 | 21.21 | 21.21 | 21.11 | 21.12 | 21.12 | 0.38% | 43,010 |
| Mar 31, 2026 | 20.78 | 21.11 | 20.78 | 21.04 | 21.04 | 1.69% | 86,859 |
| Mar 30, 2026 | 20.75 | 20.90 | 20.65 | 20.69 | 20.69 | 0.19% | 75,255 |
| Mar 27, 2026 | 20.85 | 20.85 | 20.65 | 20.65 | 20.65 | -1.10% | 58,589 |
| Mar 26, 2026 | 20.96 | 21.02 | 20.84 | 20.88 | 20.88 | -0.52% | 48,269 |
| Mar 25, 2026 | 21.10 | 21.10 | 20.96 | 20.99 | 20.99 | 0.43% | 65,946 |
| Mar 24, 2026 | 20.87 | 20.98 | 20.76 | 20.90 | 20.90 | -0.29% | 92,245 |
| Mar 23, 2026 | 21.04 | 21.07 | 20.90 | 20.96 | 20.96 | -0.19% | 93,770 |
| Mar 20, 2026 | 21.14 | 21.14 | 20.89 | 21.00 | 20.79 | -0.76% | 175,219 |
| Mar 19, 2026 | 21.16 | 21.24 | 21.04 | 21.16 | 20.95 | -0.38% | 75,241 |
| Mar 18, 2026 | 21.46 | 21.52 | 21.22 | 21.24 | 21.03 | -1.48% | 60,403 |
| Mar 17, 2026 | 21.63 | 21.74 | 21.56 | 21.56 | 21.35 | -0.07% | 31,985 |
| Mar 16, 2026 | 21.46 | 21.66 | 21.46 | 21.58 | 21.36 | 0.82% | 51,648 |
| Mar 13, 2026 | 21.59 | 21.66 | 21.38 | 21.40 | 21.19 | -0.23% | 34,472 |
| Mar 12, 2026 | 21.52 | 21.56 | 21.45 | 21.45 | 21.24 | -1.59% | 48,311 |
| Mar 11, 2026 | 21.94 | 21.99 | 21.71 | 21.80 | 21.58 | -0.47% | 30,783 |
| Mar 10, 2026 | 21.99 | 22.11 | 21.79 | 21.90 | 21.68 | -0.09% | 69,471 |
| Mar 9, 2026 | 21.58 | 21.95 | 21.43 | 21.92 | 21.70 | 0.87% | 79,533 |
| Mar 6, 2026 | 21.71 | 21.81 | 21.56 | 21.73 | 21.51 | -1.24% | 102,762 |
| Mar 5, 2026 | 22.18 | 22.18 | 21.85 | 22.00 | 21.78 | -1.29% | 107,013 |
| Mar 4, 2026 | 22.20 | 22.30 | 22.12 | 22.29 | 22.07 | 0.91% | 36,123 |
| Mar 3, 2026 | 21.91 | 22.20 | 21.82 | 22.09 | 21.87 | -1.21% | 102,722 |
| Mar 2, 2026 | 22.12 | 22.40 | 22.12 | 22.36 | 22.14 | 0.13% | 62,504 |
| Feb 27, 2026 | 22.28 | 22.35 | 22.20 | 22.33 | 22.11 | -0.71% | 56,692 |
| Feb 26, 2026 | 22.53 | 22.60 | 22.44 | 22.49 | 22.27 | -0.09% | 93,830 |
| Feb 25, 2026 | 22.38 | 22.51 | 22.38 | 22.51 | 22.29 | 0.41% | 38,633 |
| Feb 24, 2026 | 22.30 | 22.43 | 22.25 | 22.42 | 22.19 | 0.52% | 41,007 |
| Feb 23, 2026 | 22.54 | 22.54 | 22.28 | 22.30 | 22.08 | -1.37% | 70,155 |
| Feb 20, 2026 | 22.50 | 22.64 | 22.48 | 22.61 | 22.28 | 0.44% | 66,731 |
| Feb 19, 2026 | 22.43 | 22.55 | 22.43 | 22.51 | 22.18 | - | 42,636 |
| Feb 18, 2026 | 22.58 | 22.63 | 22.34 | 22.51 | 22.18 | 0.13% | 213,342 |
| Feb 17, 2026 | 22.50 | 22.61 | 22.35 | 22.48 | 22.15 | 0.31% | 187,229 |
| Feb 13, 2026 | 22.41 | 22.50 | 22.31 | 22.41 | 22.08 | 0.09% | 53,681 |
| Feb 12, 2026 | 22.59 | 22.59 | 22.39 | 22.39 | 22.06 | -0.44% | 100,151 |
| Feb 11, 2026 | 22.57 | 22.57 | 22.43 | 22.49 | 22.16 | 0.27% | 86,800 |
| Feb 10, 2026 | 22.53 | 22.57 | 22.42 | 22.43 | 22.10 | -0.22% | 84,535 |
| Feb 9, 2026 | 22.50 | 22.53 | 22.38 | 22.48 | 22.15 | 0.13% | 63,205 |
| Feb 6, 2026 | 22.14 | 22.48 | 22.14 | 22.45 | 22.12 | 1.49% | 102,967 |
| Feb 5, 2026 | 22.25 | 22.25 | 22.11 | 22.12 | 21.79 | -0.72% | 61,415 |
| Feb 4, 2026 | 22.23 | 22.34 | 22.17 | 22.28 | 21.95 | 0.09% | 68,988 |