Skip to main content
Global X Dow 30 Covered Call & Growth ETF (DYLG)
NYSEARCA: DYLG · Real-Time Price · USD
29.14
-0.02 (-0.06%)
At close: Dec 19, 2024, 11:06 AM
29.51
+0.37 (1.25%)
After-hours: Dec 20, 2024, 4:10 PM EST

DYLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202429.5129.5129.5129.5129.511.25%111
Dec 19, 202429.1529.1529.1429.1429.14-0.06%316
Dec 18, 202429.1629.1629.1629.1629.16-2.19%40
Dec 17, 202429.8129.8129.8129.8129.81-0.37%5
Dec 16, 202429.9329.9329.9329.9329.93-0.13%97
Dec 13, 202429.9629.9629.9629.9629.96-0.09%154
Dec 12, 202430.0530.0529.9929.9929.99-0.29%194
Dec 11, 202430.0830.0830.0830.0830.08-0.04%11
Dec 10, 202430.0930.0930.0930.0930.09-0.21%229
Dec 9, 202430.1530.1530.1530.1530.15-0.26%67
Dec 6, 202430.2330.2330.2330.2330.23-0.12%61
Dec 5, 202430.2730.2730.2730.2730.27-0.32%2
Dec 4, 202430.3630.3630.3630.3630.360.31%185
Dec 3, 202430.2730.2730.2730.2730.27-0.10%215
Dec 2, 202430.2930.3030.2730.3030.30-0.03%446
Nov 29, 202430.3130.3130.3130.3130.310.34%23
Nov 27, 202430.2130.2130.2130.2130.21-0.15%130
Nov 26, 202430.1930.2530.1930.2530.250.20%176
Nov 25, 202430.2330.2330.1930.1930.190.60%168
Nov 22, 202429.9830.0129.8830.0130.010.66%332
Nov 21, 202429.7729.8129.7729.8129.810.81%1,158
Nov 20, 202429.5729.5729.5729.5729.570.25%81
Nov 19, 202429.5629.5629.5029.5029.50-0.20%234
Nov 18, 202429.6029.6029.5629.5629.56-0.52%303
Nov 15, 202429.7229.7229.7129.7129.60-0.32%209
Nov 14, 202429.8729.8729.8129.8129.69-0.23%456
Nov 13, 202429.8829.8829.8829.8829.760.07%65
Nov 12, 202429.8629.8629.8629.8629.74-0.43%41
Nov 11, 202430.0030.0029.9929.9929.870.40%1,150
Nov 8, 202429.8729.8729.8729.8729.750.44%6
Nov 7, 202429.7429.7429.7429.7429.630.10%12
Nov 6, 202429.6429.7129.6429.7129.603.11%138
Nov 5, 202428.8128.8128.8128.8128.700.95%49
Nov 4, 202428.6228.6328.5428.5428.43-0.60%774
Nov 1, 202428.7128.7128.7128.7128.600.48%11
Oct 31, 202428.6028.6728.5728.5728.47-0.73%1,381
Oct 30, 202428.8828.8828.7828.7828.68-0.16%214
Oct 29, 202428.8328.8328.8328.8328.72-0.33%56
Oct 28, 202428.9728.9728.9228.9228.820.64%278
Oct 25, 202428.7428.7428.7428.7428.63-0.57%8
Oct 24, 202428.9428.9428.9028.9028.80-0.22%325
Oct 23, 202428.8828.9728.8828.9728.86-0.88%11,386
Oct 22, 202429.2229.2229.2229.2229.120.11%8
Oct 21, 202429.1929.1929.1929.1929.08-0.94%115
Oct 18, 202429.4729.4729.4729.4729.270.07%33
Oct 17, 202429.4529.4529.4529.4529.250.22%2
Oct 16, 202429.3929.3929.3929.3929.180.44%51
Oct 15, 202429.2629.2629.2629.2629.06-0.42%4
Oct 14, 202429.3829.3829.3829.3829.180.31%13
Oct 11, 202429.2929.2929.2929.2929.090.61%67
Oct 10, 202429.1129.1129.1129.1128.91-0.05%59
Oct 9, 202429.0529.1329.0529.1328.930.69%6,499
Oct 8, 202428.9328.9328.9328.9328.730.32%92
Oct 7, 202428.8428.8428.8428.8428.64-0.66%4
Oct 4, 202429.0329.0329.0329.0328.830.70%8
Oct 3, 202428.8328.8328.8328.8328.63-0.35%182
Oct 2, 202428.9328.9328.9328.9328.730.11%14
Oct 1, 202428.9028.9028.9028.9028.70-0.30%40
Sep 30, 202428.9828.9828.9828.9828.780.02%17
Sep 27, 202428.9828.9828.9828.9828.780.22%42
Sep 26, 202428.9128.9128.9128.9128.710.47%79
Sep 25, 202428.7828.7828.7828.7828.58-0.46%88
Sep 24, 202428.9128.9128.9128.9128.710.11%48
Sep 23, 202428.8828.8828.8828.8828.68-0.20%80
Sep 20, 202428.9428.9428.9428.9428.630.19%21
Sep 19, 202428.8928.8928.8928.8928.580.68%10
Sep 18, 202428.6928.6928.6928.6928.39-0.05%2
Sep 17, 202428.7028.7028.7028.7028.40-0.05%1
Sep 16, 202428.7228.7228.7228.7228.410.38%10
Sep 13, 202428.6128.6128.6128.6128.310.56%125
Sep 12, 202428.4528.4528.4528.4528.150.47%104
Sep 11, 202428.3228.3228.3228.3228.020.30%13
Sep 10, 202428.1528.2328.0828.2327.93-0.10%605
Sep 9, 202428.2628.2628.2628.2627.960.99%22
Sep 6, 202427.9827.9827.9827.9827.68-0.76%3
Sep 5, 202428.1928.1928.1928.1927.90-0.44%4
Sep 4, 202428.3228.3228.3228.3228.020.20%8
Sep 3, 202428.2628.2628.2628.2627.96-1.18%15
Aug 30, 202428.6028.6028.6028.6028.300.47%11
Aug 29, 202428.5428.5428.4728.4728.170.39%132
Aug 28, 202428.3628.3628.3628.3628.06-0.23%15
Aug 27, 202428.4228.4228.4228.4228.120.08%34
Aug 26, 202428.4028.4028.4028.4028.100.08%57
Aug 23, 202428.3728.3728.3728.3728.070.98%21
Aug 22, 202428.1028.1028.1028.1027.80-0.43%24
Aug 21, 202428.2228.2228.2228.2227.920.11%23
Aug 20, 202428.1928.1928.1928.1927.89-0.05%28
Aug 19, 202428.2028.2028.2028.2027.910.19%183
Aug 16, 202428.1528.1528.1528.1527.780.47%5
Aug 15, 202428.0228.0228.0228.0227.651.12%43
Aug 14, 202427.6427.7127.6427.7127.350.71%108
Aug 13, 202427.4027.5127.4027.5127.151.11%309
Aug 12, 202427.2127.2127.2127.2126.86-0.44%17
Aug 9, 202427.3327.3327.3327.3326.980.25%4
Aug 8, 202427.2727.2727.2727.2726.911.67%48
Aug 7, 202426.8226.8226.8226.8226.47-0.63%13
Aug 6, 202426.8626.9926.8626.9926.630.91%106
Aug 5, 202426.7126.7926.7126.7426.39-2.37%366
Aug 2, 202427.2027.3927.2027.3927.03-1.30%2,694
Aug 1, 202427.7827.7827.7527.7527.39-1.03%1,510