Global X Dow 30 Covered Call ETF (DJIA)

DJIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	22.13	22.15	22.00	22.00	22.00	-0.18%	44,317
Jun 17, 2026	22.01	22.12	22.01	22.04	22.04	-0.18%	52,120
Jun 16, 2026	22.08	22.13	22.05	22.08	22.08	-0.14%	38,811
Jun 15, 2026	22.14	22.14	22.09	22.11	22.11	0.32%	84,849
Jun 12, 2026	21.98	22.06	21.94	22.04	22.04	0.36%	45,773
Jun 11, 2026	21.85	22.00	21.81	21.96	21.96	0.55%	83,989
Jun 10, 2026	22.03	22.03	21.79	21.84	21.84	-0.73%	54,471
Jun 9, 2026	21.98	22.05	21.85	22.00	22.00	0.27%	47,679
Jun 8, 2026	21.96	22.02	21.92	21.94	21.94	0.09%	74,032
Jun 5, 2026	21.98	22.02	21.90	21.92	21.92	-0.23%	49,044
Jun 4, 2026	21.99	22.02	21.93	21.97	21.97	-	71,697
Jun 3, 2026	21.99	21.99	21.93	21.97	21.97	0.02%	24,579
Jun 2, 2026	21.91	21.97	21.91	21.97	21.97	0.15%	38,977
Jun 1, 2026	21.92	21.98	21.90	21.93	21.93	-0.23%	46,466
May 29, 2026	21.99	21.99	21.92	21.98	21.98	0.15%	38,059
May 28, 2026	21.90	21.96	21.87	21.95	21.95	0.32%	51,886
May 27, 2026	21.80	21.88	21.71	21.88	21.88	0.51%	272,910
May 26, 2026	21.87	21.89	21.75	21.77	21.77	-0.09%	48,585
May 22, 2026	21.80	21.82	21.78	21.79	21.79	0.28%	33,546
May 21, 2026	21.72	21.78	21.62	21.73	21.73	0.05%	71,856
May 20, 2026	21.59	21.72	21.51	21.72	21.72	0.79%	43,867
May 19, 2026	21.51	21.61	21.51	21.55	21.55	-0.19%	36,552
May 18, 2026	21.51	21.62	21.51	21.59	21.59	-0.05%	54,369
May 15, 2026	21.72	21.84	21.71	21.75	21.60	-0.32%	88,387
May 14, 2026	21.75	21.83	21.75	21.82	21.67	0.71%	53,986
May 13, 2026	21.73	21.73	21.62	21.67	21.52	-0.43%	63,320
May 12, 2026	21.65	21.76	21.58	21.76	21.61	0.50%	53,406
May 11, 2026	21.60	21.70	21.57	21.65	21.50	0.21%	83,397
May 8, 2026	21.66	21.71	21.57	21.61	21.46	-0.29%	57,922
May 7, 2026	21.70	21.75	21.61	21.67	21.52	0.08%	61,511
May 6, 2026	21.59	21.67	21.58	21.65	21.50	0.84%	101,737
May 5, 2026	21.44	21.50	21.39	21.47	21.32	0.28%	77,597
May 4, 2026	21.50	21.59	21.40	21.41	21.26	-0.88%	41,853
May 1, 2026	21.57	21.68	21.57	21.60	21.45	0.37%	50,282
Apr 30, 2026	21.32	21.55	21.32	21.52	21.37	1.08%	47,378
Apr 29, 2026	21.39	21.40	21.19	21.29	21.14	-0.28%	77,695
Apr 28, 2026	21.39	21.43	21.27	21.35	21.20	-0.11%	173,583
Apr 27, 2026	21.33	21.43	21.33	21.38	21.23	0.21%	47,523
Apr 24, 2026	21.35	21.38	21.25	21.33	21.18	-0.05%	90,488
Apr 23, 2026	21.45	21.45	21.15	21.34	21.19	-0.65%	152,548
Apr 22, 2026	21.45	21.50	21.41	21.48	21.33	0.42%	50,002
Apr 21, 2026	21.50	21.54	21.38	21.39	21.24	-0.23%	78,738
Apr 20, 2026	21.54	21.54	21.32	21.44	21.29	-0.09%	94,817
Apr 17, 2026	21.47	21.75	21.34	21.59	21.31	1.65%	131,347
Apr 16, 2026	21.41	21.41	21.18	21.24	20.97	-0.23%	125,568
Apr 15, 2026	21.43	21.45	21.23	21.29	21.02	-0.42%	98,211
Apr 14, 2026	21.46	21.46	21.36	21.38	21.10	0.09%	66,209
Apr 13, 2026	21.34	21.36	21.24	21.36	21.08	-	125,986
Apr 10, 2026	21.42	21.42	21.36	21.36	21.08	-0.05%	83,456
Apr 9, 2026	21.30	21.42	21.28	21.37	21.09	0.23%	44,019

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.