Skip to main content
Global X Dow 30 Covered Call & Growth ETF (DYLG)
NYSEARCA: DYLG · Real-Time Price · USD
26.62
-0.37 (-1.38%)
Feb 21, 2025, 3:46 PM EST - Market closed

DYLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.8426.8426.6226.6226.62-1.38%2,388
Feb 20, 202527.0827.0826.9026.9926.99-0.48%1,716
Feb 19, 202527.0927.1527.0927.1227.120.13%955
Feb 18, 202527.1027.1027.0527.0927.09-3,471
Feb 14, 202527.1527.1527.0927.0927.09-0.28%1,554
Feb 13, 202527.0527.1627.0127.1627.160.67%8,494
Feb 12, 202526.9427.0026.9426.9826.98-0.30%983
Feb 11, 202527.0627.0627.0627.0627.060.26%174
Feb 10, 202526.9426.9926.9426.9926.990.25%748
Feb 7, 202527.1427.1426.9226.9226.92-0.62%630
Feb 6, 202527.3727.3727.0927.0927.09-0.11%1,108
Feb 5, 202527.0127.1226.9827.1227.120.34%904
Feb 4, 202527.0027.0326.9827.0327.030.22%3,176
Feb 3, 202526.7627.0026.7626.9726.97-0.03%2,134
Jan 31, 202526.9826.9826.9826.9826.98-0.48%100
Jan 30, 202527.1027.1127.0927.1127.110.27%18,077
Jan 29, 202527.0527.0527.0327.0327.03-0.18%479
Jan 28, 202527.0827.0827.0827.0827.080.23%257
Jan 27, 202527.0027.0227.0027.0227.020.43%1,463
Jan 24, 202526.9126.9126.9126.9126.91-0.13%268
Jan 23, 202526.8626.9626.8626.9426.940.59%3,623
Jan 22, 202526.7826.7826.7826.7826.780.16%147
Jan 21, 202526.5826.7426.5826.7426.740.72%643
Jan 17, 202526.5526.5526.5526.5526.480.45%436
Jan 16, 202526.4326.4326.4326.4326.36-37
Jan 15, 202526.3926.4326.3926.4326.361.42%459
Jan 14, 202526.0526.0825.9326.0625.990.43%1,616
Jan 13, 202525.7225.9525.7225.9525.880.85%303
Jan 10, 202525.7325.7325.7325.7325.66-1.43%283
Jan 8, 202526.1026.1026.1026.1026.040.24%393
Jan 7, 202526.0426.0426.0426.0425.97-0.31%382
Jan 6, 202526.1226.1226.1226.1226.05-0.03%623
Jan 3, 202526.1326.1326.1326.1326.060.69%73
Jan 2, 202526.0826.1025.9525.9525.88-0.26%816
Dec 31, 202426.0226.0226.0226.0225.95-0.10%29
Dec 30, 202426.1126.1126.0426.0425.98-12.17%232
Dec 27, 202429.6529.6529.6529.6526.15-0.59%60
Dec 26, 202429.7729.8329.7729.8326.300.21%254
Dec 24, 202429.7729.7729.7729.7726.250.70%3
Dec 23, 202429.4929.5629.4929.5626.070.18%265
Dec 20, 202429.5129.5129.5129.5126.021.25%111
Dec 19, 202429.1529.1529.1429.1425.70-0.06%316
Dec 18, 202429.1629.1629.1629.1625.71-2.19%40
Dec 17, 202429.8129.8129.8129.8126.29-0.37%5
Dec 16, 202429.9329.9329.9329.9326.39-0.13%97
Dec 13, 202429.9629.9629.9629.9626.42-0.09%154
Dec 12, 202430.0530.0529.9929.9926.45-0.29%194
Dec 11, 202430.0830.0830.0830.0826.52-0.04%11
Dec 10, 202430.0930.0930.0930.0926.53-0.21%229
Dec 9, 202430.1530.1530.1530.1526.59-0.26%67
Dec 6, 202430.2330.2330.2330.2326.66-0.12%61
Dec 5, 202430.2730.2730.2730.2726.69-0.32%2
Dec 4, 202430.3630.3630.3630.3626.770.31%185
Dec 3, 202430.2730.2730.2730.2726.69-0.10%215
Dec 2, 202430.2930.3030.2730.3026.72-0.03%446
Nov 29, 202430.3130.3130.3130.3126.730.34%23
Nov 27, 202430.2130.2130.2130.2126.64-0.15%130
Nov 26, 202430.1930.2530.1930.2526.670.20%176
Nov 25, 202430.2330.2330.1930.1926.620.60%168
Nov 22, 202429.9830.0129.8830.0126.460.66%332
Nov 21, 202429.7729.8129.7729.8126.290.81%1,158
Nov 20, 202429.5729.5729.5729.5726.080.25%81
Nov 19, 202429.5629.5629.5029.5026.01-0.20%234
Nov 18, 202429.6029.6029.5629.5626.06-0.52%303
Nov 15, 202429.7229.7229.7129.7126.10-0.32%209
Nov 14, 202429.8729.8729.8129.8126.18-0.23%456
Nov 13, 202429.8829.8829.8829.8826.250.07%65
Nov 12, 202429.8629.8629.8629.8626.23-0.43%41
Nov 11, 202430.0030.0029.9929.9926.340.40%1,150
Nov 8, 202429.8729.8729.8729.8726.240.44%6
Nov 7, 202429.7429.7429.7429.7426.120.10%12
Nov 6, 202429.6429.7129.6429.7126.103.11%138
Nov 5, 202428.8128.8128.8128.8125.310.95%49
Nov 4, 202428.6228.6328.5428.5425.07-0.60%774
Nov 1, 202428.7128.7128.7128.7125.220.48%11
Oct 31, 202428.6028.6728.5728.5725.10-0.73%1,381
Oct 30, 202428.8828.8828.7828.7825.29-0.16%214
Oct 29, 202428.8328.8328.8328.8325.33-0.33%56
Oct 28, 202428.9728.9728.9228.9225.410.64%278
Oct 25, 202428.7428.7428.7428.7425.25-0.57%8
Oct 24, 202428.9428.9428.9028.9025.39-0.22%325
Oct 23, 202428.8828.9728.8828.9725.45-0.88%11,386
Oct 22, 202429.2229.2229.2229.2225.670.11%8
Oct 21, 202429.1929.1929.1929.1925.65-0.94%115
Oct 18, 202429.4729.4729.4729.4725.810.07%33
Oct 17, 202429.4529.4529.4529.4525.790.22%2
Oct 16, 202429.3929.3929.3929.3925.730.44%51
Oct 15, 202429.2629.2629.2629.2625.62-0.42%4
Oct 14, 202429.3829.3829.3829.3825.730.31%13
Oct 11, 202429.2929.2929.2929.2925.650.61%67
Oct 10, 202429.1129.1129.1129.1125.50-0.05%59
Oct 9, 202429.0529.1329.0529.1325.510.69%6,499
Oct 8, 202428.9328.9328.9328.9325.330.32%92
Oct 7, 202428.8428.8428.8428.8425.25-0.66%4
Oct 4, 202429.0329.0329.0329.0325.420.70%8
Oct 3, 202428.8328.8328.8328.8325.24-0.35%182
Oct 2, 202428.9328.9328.9328.9325.330.11%14
Oct 1, 202428.9028.9028.9028.9025.30-0.30%40
Sep 30, 202428.9828.9828.9828.9825.380.02%17
Sep 27, 202428.9828.9828.9828.9825.380.22%42