Skip to main content
logo
Global X Dow 30 Covered Call ETF (DJIA)
NYSEARCA: DJIA · Real-Time Price · USD
22.46
-0.02 (-0.09%)
Sep 18, 2026, 4:00 PM EDT - Market closed

DJIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202622.4622.5522.3622.4622.46-0.09%68,026
Sep 17, 202622.4822.6122.4122.4822.480.72%70,970
Sep 16, 202622.6522.6522.2522.3222.32-1.24%105,487
Sep 15, 202622.7222.7222.5622.6022.60-0.48%36,972
Sep 14, 202622.6922.8522.6722.7122.71-0.18%48,064
Sep 11, 202622.6722.8522.6722.7522.750.82%34,619
Sep 10, 202622.6522.6722.5522.5722.57-0.73%35,934
Sep 9, 202622.7822.8022.6722.7322.73-0.26%33,336
Sep 8, 202622.9022.9022.7922.7922.79-0.78%38,909
Sep 4, 202622.9723.0522.9322.9722.97-0.39%27,774
Sep 3, 202622.8823.0622.8823.0623.060.96%61,850
Sep 2, 202622.8522.9322.8422.8422.840.04%24,890
Sep 1, 202622.8822.9422.7622.8322.83-0.26%43,824
Aug 31, 202622.9322.9522.8622.8922.89-0.17%45,286
Aug 28, 202622.9522.9922.9022.9322.930.04%54,054
Aug 27, 202622.9022.9522.8622.9222.920.09%54,998
Aug 26, 202622.8622.9122.8522.9022.90-0.13%116,861
Aug 25, 202622.9222.9622.8722.9322.930.04%59,629
Aug 24, 202623.0023.0022.8222.9222.920.56%42,714
Aug 21, 202622.8022.9622.8022.9122.790.39%46,417
Aug 20, 202622.8722.9022.7922.8222.70-0.39%47,496
Aug 19, 202622.9022.9122.8422.9122.790.13%48,725
Aug 18, 202622.9022.9022.8422.8822.76-0.04%20,669
Aug 17, 202622.8122.9022.7822.8922.770.35%61,535
Aug 14, 202622.8722.8922.8122.8122.69-0.23%69,741
Aug 13, 202622.8522.8722.8222.8622.740.19%33,595
Aug 12, 202622.8422.8722.8122.8222.700.05%41,994
Aug 11, 202622.7522.8422.7522.8122.690.30%42,759
Aug 10, 202622.8822.8822.7422.7422.62-0.48%49,001
Aug 7, 202622.8722.8722.8122.8522.730.18%42,695
Aug 6, 202622.8522.8522.7522.8122.690.09%52,216
Aug 5, 202622.6822.7922.6822.7922.670.09%76,741
Aug 4, 202622.7722.7922.6822.7722.650.53%70,782
Aug 3, 202622.5322.6822.5322.6522.530.71%91,032
Jul 31, 202622.4622.5622.3422.4922.370.54%84,318
Jul 30, 202622.2822.4222.1922.3722.260.68%54,812
Jul 29, 202622.3722.5022.1922.2222.11-1.33%112,388
Jul 28, 202622.4122.5522.4022.5222.400.63%76,000
Jul 27, 202622.4422.4822.3122.3822.270.58%47,422
Jul 24, 202622.2922.3422.2022.2522.140.09%30,906
Jul 23, 202622.3022.3022.1922.2322.12-0.71%57,096
Jul 22, 202622.3022.4622.3022.3922.270.09%48,973
Jul 21, 202622.3022.4422.3022.3722.260.49%57,125
Jul 20, 202622.4422.4422.2522.2622.15-0.47%56,193
Jul 17, 202622.3022.4922.2722.4922.250.63%46,213
Jul 16, 202622.3922.3922.3022.3522.110.04%57,340
Jul 15, 202622.2622.3622.2522.3422.100.09%29,196
Jul 14, 202622.2122.3322.2122.3222.080.36%43,488
Jul 13, 202622.2322.3122.2322.2422.00-0.18%58,141
Jul 10, 202622.2222.2922.2122.2822.040.13%73,892