Global X Dow 30 Covered Call & Growth ETF (DYLG)
NYSEARCA: DYLG · Real-Time Price · USD
26.21
+0.17 (0.65%)
Aug 8, 2025, 4:00 PM - Market closed
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 26.18 | 26.21 | 26.13 | 26.21 | 26.21 | 0.63% | 1,496 |
| Aug 7, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.52% | 138 |
| Aug 6, 2025 | 26.06 | 26.18 | 26.06 | 26.18 | 26.18 | 0.23% | 215 |
| Aug 5, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.11% | 79 |
| Aug 4, 2025 | 26.06 | 26.17 | 26.04 | 26.15 | 26.15 | 1.22% | 2,632 |
| Aug 1, 2025 | 25.87 | 25.87 | 25.81 | 25.84 | 25.84 | -0.98% | 446 |
| Jul 31, 2025 | 26.27 | 26.33 | 26.09 | 26.09 | 26.09 | -0.59% | 3,424 |
| Jul 30, 2025 | 26.27 | 26.37 | 26.25 | 26.25 | 26.25 | -0.29% | 522 |
| Jul 29, 2025 | 26.36 | 26.36 | 26.30 | 26.33 | 26.33 | -0.28% | 634 |
| Jul 28, 2025 | 26.37 | 26.45 | 26.37 | 26.40 | 26.40 | -0.15% | 1,203 |
| Jul 25, 2025 | 26.53 | 26.53 | 26.35 | 26.44 | 26.44 | 0.48% | 1,002 |
| Jul 24, 2025 | 26.38 | 26.38 | 26.31 | 26.31 | 26.31 | -0.45% | 3,719 |
| Jul 23, 2025 | 26.40 | 26.43 | 26.40 | 26.43 | 26.43 | 0.75% | 145 |
| Jul 22, 2025 | 26.19 | 26.24 | 26.19 | 26.24 | 26.24 | 0.32% | 650 |
| Jul 21, 2025 | 26.20 | 26.26 | 26.13 | 26.15 | 26.15 | -0.26% | 2,802 |
| Jul 18, 2025 | 26.20 | 26.22 | 26.20 | 26.22 | 26.14 | -0.50% | 1,251 |
| Jul 17, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.27 | 0.34% | 276 |
| Jul 16, 2025 | 26.25 | 26.29 | 26.20 | 26.26 | 26.18 | 0.21% | 552 |
| Jul 15, 2025 | 26.29 | 26.29 | 26.21 | 26.21 | 26.13 | -0.44% | 338 |
| Jul 14, 2025 | 26.27 | 26.32 | 26.27 | 26.32 | 26.24 | 0.12% | 175 |
| Jul 11, 2025 | 26.31 | 26.31 | 26.27 | 26.29 | 26.21 | -0.39% | 755 |
| Jul 10, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.31 | 0.24% | 92 |
| Jul 9, 2025 | 26.27 | 26.33 | 26.27 | 26.33 | 26.25 | 0.27% | 2,306 |
| Jul 8, 2025 | 26.33 | 26.33 | 26.24 | 26.26 | 26.18 | -0.14% | 975 |
| Jul 7, 2025 | 26.42 | 26.42 | 26.28 | 26.30 | 26.22 | -0.50% | 1,131 |
| Jul 3, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.35 | 0.39% | 120 |
| Jul 2, 2025 | 26.28 | 26.34 | 26.28 | 26.33 | 26.25 | 0.03% | 1,952 |
| Jul 1, 2025 | 26.32 | 26.37 | 26.32 | 26.32 | 26.24 | 0.50% | 1,133 |
| Jun 30, 2025 | 26.15 | 26.19 | 26.15 | 26.19 | 26.11 | 0.43% | 354 |
| Jun 27, 2025 | 26.09 | 26.09 | 26.08 | 26.08 | 26.00 | 0.56% | 1,058 |
| Jun 26, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.85 | 0.66% | 39 |
| Jun 25, 2025 | 25.70 | 25.76 | 25.70 | 25.76 | 25.68 | -0.17% | 178 |
| Jun 24, 2025 | 25.79 | 25.81 | 25.79 | 25.81 | 25.73 | 0.89% | 619 |
| Jun 23, 2025 | 25.47 | 25.58 | 25.47 | 25.58 | 25.50 | 0.31% | 445 |
| Jun 20, 2025 | 25.63 | 25.63 | 25.49 | 25.50 | 25.33 | 0.15% | 1,341 |
| Jun 18, 2025 | 25.55 | 25.56 | 25.46 | 25.46 | 25.29 | -0.08% | 1,246 |
| Jun 17, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 25.31 | -0.62% | 1,417 |
| Jun 16, 2025 | 25.70 | 25.70 | 25.64 | 25.64 | 25.47 | 0.85% | 1,134 |
| Jun 13, 2025 | 25.60 | 25.65 | 25.42 | 25.42 | 25.25 | -1.55% | 1,064 |
| Jun 12, 2025 | 25.74 | 25.82 | 25.74 | 25.82 | 25.65 | 0.15% | 1,975 |
| Jun 11, 2025 | 25.73 | 25.84 | 25.73 | 25.78 | 25.61 | 0.02% | 302 |
| Jun 10, 2025 | 25.70 | 25.80 | 25.70 | 25.78 | 25.61 | 0.16% | 386 |
| Jun 9, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.57 | -0.05% | 182 |
| Jun 6, 2025 | 25.72 | 25.75 | 25.72 | 25.75 | 25.58 | 1.11% | 2,329 |
| Jun 5, 2025 | 25.49 | 25.49 | 25.47 | 25.47 | 25.30 | -0.27% | 1,092 |
| Jun 4, 2025 | 25.58 | 25.58 | 25.54 | 25.54 | 25.37 | -0.09% | 322 |
| Jun 3, 2025 | 25.55 | 25.56 | 25.55 | 25.56 | 25.39 | 0.47% | 140 |
| Jun 2, 2025 | 25.24 | 25.44 | 25.24 | 25.44 | 25.27 | 0.05% | 1,805 |
| May 30, 2025 | 25.31 | 25.43 | 25.31 | 25.43 | 25.26 | 0.25% | 376 |
| May 29, 2025 | 25.24 | 25.38 | 25.24 | 25.36 | 25.19 | 0.23% | 561 |