Global X Dow 30 Covered Call & Growth ETF (DYLG)
NYSEARCA: DYLG · Real-Time Price · USD
27.09
-0.10 (-0.37%)
Oct 9, 2025, 4:00 PM EDT - Market closed
DYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 27.21 | 27.21 | 27.09 | 27.09 | 27.09 | -0.38% | 872 |
| Oct 8, 2025 | 27.20 | 27.29 | 27.19 | 27.19 | 27.19 | 0.05% | 3,976 |
| Oct 7, 2025 | 27.26 | 27.27 | 27.14 | 27.18 | 27.18 | -0.16% | 1,243 |
| Oct 6, 2025 | 27.23 | 27.25 | 27.17 | 27.22 | 27.22 | - | 3,221 |
| Oct 3, 2025 | 27.22 | 27.28 | 27.22 | 27.22 | 27.22 | 0.41% | 1,080 |
| Oct 2, 2025 | 27.14 | 27.16 | 27.07 | 27.11 | 27.11 | 0.01% | 3,232 |
| Oct 1, 2025 | 27.09 | 27.13 | 27.04 | 27.11 | 27.11 | 0.18% | 1,382 |
| Sep 30, 2025 | 27.05 | 27.06 | 27.00 | 27.06 | 27.06 | 0.18% | 1,171 |
| Sep 29, 2025 | 26.95 | 27.01 | 26.91 | 27.01 | 27.01 | 0.12% | 1,458 |
| Sep 26, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.57% | 144 |
| Sep 25, 2025 | 26.83 | 26.83 | 26.82 | 26.82 | 26.82 | -0.29% | 680 |
| Sep 24, 2025 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -0.27% | 970 |
| Sep 23, 2025 | 26.99 | 27.10 | 26.93 | 26.97 | 26.97 | -0.20% | 2,632 |
| Sep 22, 2025 | 26.93 | 27.05 | 26.87 | 27.03 | 27.03 | -0.13% | 8,692 |
| Sep 19, 2025 | 27.16 | 27.16 | 26.98 | 27.06 | 26.98 | 0.15% | 2,516 |
| Sep 18, 2025 | 26.96 | 27.04 | 26.96 | 27.02 | 26.94 | 0.25% | 1,185 |
| Sep 17, 2025 | 26.95 | 27.00 | 26.95 | 26.96 | 26.88 | 0.20% | 3,773 |
| Sep 16, 2025 | 26.98 | 26.98 | 26.82 | 26.90 | 26.82 | -0.06% | 6,345 |
| Sep 15, 2025 | 26.94 | 26.96 | 26.88 | 26.92 | 26.84 | 0.07% | 3,491 |
| Sep 12, 2025 | 26.98 | 26.98 | 26.86 | 26.90 | 26.82 | -0.29% | 1,712 |
| Sep 11, 2025 | 26.90 | 27.00 | 26.90 | 26.98 | 26.90 | 0.80% | 2,602 |
| Sep 10, 2025 | 26.98 | 26.98 | 26.73 | 26.76 | 26.69 | -0.33% | 4,757 |
| Sep 9, 2025 | 26.72 | 26.87 | 26.72 | 26.85 | 26.77 | 0.28% | 3,146 |
| Sep 8, 2025 | 26.76 | 26.79 | 26.71 | 26.78 | 26.70 | 0.31% | 7,120 |
| Sep 5, 2025 | 26.83 | 26.83 | 26.68 | 26.70 | 26.62 | -0.26% | 1,318 |
| Sep 4, 2025 | 26.63 | 26.76 | 26.63 | 26.76 | 26.69 | 0.62% | 499 |
| Sep 3, 2025 | 26.63 | 26.63 | 26.58 | 26.60 | 26.52 | -0.01% | 1,703 |
| Sep 2, 2025 | 26.56 | 26.60 | 26.56 | 26.60 | 26.53 | -0.36% | 645 |
| Aug 29, 2025 | 26.72 | 26.74 | 26.69 | 26.70 | 26.62 | -0.15% | 5,140 |
| Aug 28, 2025 | 26.68 | 26.74 | 26.68 | 26.74 | 26.66 | 0.18% | 609 |
| Aug 27, 2025 | 26.72 | 26.72 | 26.69 | 26.69 | 26.62 | 0.21% | 996 |
| Aug 26, 2025 | 26.59 | 26.64 | 26.59 | 26.64 | 26.56 | 0.07% | 507 |
| Aug 25, 2025 | 26.72 | 26.72 | 26.62 | 26.62 | 26.54 | -0.36% | 3,362 |
| Aug 22, 2025 | 26.48 | 26.74 | 26.48 | 26.71 | 26.64 | 1.39% | 1,746 |
| Aug 21, 2025 | 26.29 | 26.35 | 26.28 | 26.35 | 26.27 | -0.22% | 7,919 |
| Aug 20, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.33 | 0.10% | 211 |
| Aug 19, 2025 | 26.45 | 26.45 | 26.36 | 26.38 | 26.30 | -0.07% | 1,169 |
| Aug 18, 2025 | 26.42 | 26.42 | 26.35 | 26.40 | 26.32 | -0.65% | 739 |
| Aug 15, 2025 | 26.58 | 26.63 | 26.54 | 26.57 | 26.40 | - | 21,721 |
| Aug 14, 2025 | 26.54 | 26.58 | 26.51 | 26.57 | 26.40 | - | 6,174 |
| Aug 13, 2025 | 26.49 | 26.57 | 26.49 | 26.57 | 26.40 | 0.86% | 2,948 |
| Aug 12, 2025 | 26.36 | 26.36 | 26.34 | 26.34 | 26.17 | 1.04% | 667 |
| Aug 11, 2025 | 26.19 | 26.19 | 26.07 | 26.07 | 25.91 | -0.52% | 1,341 |
| Aug 8, 2025 | 26.18 | 26.21 | 26.13 | 26.21 | 26.04 | 0.63% | 1,496 |
| Aug 7, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.88 | -0.52% | 138 |
| Aug 6, 2025 | 26.06 | 26.18 | 26.06 | 26.18 | 26.01 | 0.23% | 215 |
| Aug 5, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 25.95 | -0.11% | 79 |
| Aug 4, 2025 | 26.06 | 26.17 | 26.04 | 26.15 | 25.98 | 1.22% | 2,632 |
| Aug 1, 2025 | 25.87 | 25.87 | 25.81 | 25.84 | 25.67 | -0.98% | 446 |
| Jul 31, 2025 | 26.27 | 26.33 | 26.09 | 26.09 | 25.92 | -0.59% | 3,424 |