Global X Dow 30 Covered Call & Growth ETF (DYLG)
NYSEARCA: DYLG · Real-Time Price · USD
26.22
-0.13 (-0.50%)
Jul 18, 2025, 4:00 PM - Market closed
DYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 26.20 | 26.22 | 26.20 | 26.22 | 26.22 | -0.50% | 1,251 |
| Jul 17, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.34% | 276 |
| Jul 16, 2025 | 26.25 | 26.29 | 26.20 | 26.26 | 26.26 | 0.21% | 552 |
| Jul 15, 2025 | 26.29 | 26.29 | 26.21 | 26.21 | 26.21 | -0.44% | 338 |
| Jul 14, 2025 | 26.27 | 26.32 | 26.27 | 26.32 | 26.32 | 0.12% | 175 |
| Jul 11, 2025 | 26.31 | 26.31 | 26.27 | 26.29 | 26.29 | -0.39% | 755 |
| Jul 10, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.24% | 92 |
| Jul 9, 2025 | 26.27 | 26.33 | 26.27 | 26.33 | 26.33 | 0.27% | 2,306 |
| Jul 8, 2025 | 26.33 | 26.33 | 26.24 | 26.26 | 26.26 | -0.14% | 975 |
| Jul 7, 2025 | 26.42 | 26.42 | 26.28 | 26.30 | 26.30 | -0.50% | 1,131 |
| Jul 3, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.39% | 120 |
| Jul 2, 2025 | 26.28 | 26.34 | 26.28 | 26.33 | 26.33 | 0.03% | 1,952 |
| Jul 1, 2025 | 26.32 | 26.37 | 26.32 | 26.32 | 26.32 | 0.50% | 1,133 |
| Jun 30, 2025 | 26.15 | 26.19 | 26.15 | 26.19 | 26.19 | 0.43% | 354 |
| Jun 27, 2025 | 26.09 | 26.09 | 26.08 | 26.08 | 26.08 | 0.56% | 1,058 |
| Jun 26, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.66% | 39 |
| Jun 25, 2025 | 25.70 | 25.76 | 25.70 | 25.76 | 25.76 | -0.17% | 178 |
| Jun 24, 2025 | 25.79 | 25.81 | 25.79 | 25.81 | 25.81 | 0.89% | 619 |
| Jun 23, 2025 | 25.47 | 25.58 | 25.47 | 25.58 | 25.58 | 0.31% | 445 |
| Jun 20, 2025 | 25.63 | 25.63 | 25.49 | 25.50 | 25.41 | 0.15% | 1,341 |
| Jun 18, 2025 | 25.55 | 25.56 | 25.46 | 25.46 | 25.37 | -0.08% | 1,246 |
| Jun 17, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 25.39 | -0.62% | 1,417 |
| Jun 16, 2025 | 25.70 | 25.70 | 25.64 | 25.64 | 25.55 | 0.85% | 1,134 |
| Jun 13, 2025 | 25.60 | 25.65 | 25.42 | 25.42 | 25.33 | -1.55% | 1,064 |
| Jun 12, 2025 | 25.74 | 25.82 | 25.74 | 25.82 | 25.73 | 0.15% | 1,975 |
| Jun 11, 2025 | 25.73 | 25.84 | 25.73 | 25.78 | 25.69 | 0.02% | 302 |
| Jun 10, 2025 | 25.70 | 25.80 | 25.70 | 25.78 | 25.69 | 0.16% | 386 |
| Jun 9, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.65 | -0.05% | 182 |
| Jun 6, 2025 | 25.72 | 25.75 | 25.72 | 25.75 | 25.66 | 1.11% | 2,329 |
| Jun 5, 2025 | 25.49 | 25.49 | 25.47 | 25.47 | 25.38 | -0.27% | 1,092 |
| Jun 4, 2025 | 25.58 | 25.58 | 25.54 | 25.54 | 25.44 | -0.09% | 322 |
| Jun 3, 2025 | 25.55 | 25.56 | 25.55 | 25.56 | 25.47 | 0.47% | 140 |
| Jun 2, 2025 | 25.24 | 25.44 | 25.24 | 25.44 | 25.35 | 0.05% | 1,805 |
| May 30, 2025 | 25.31 | 25.43 | 25.31 | 25.43 | 25.33 | 0.25% | 376 |
| May 29, 2025 | 25.24 | 25.38 | 25.24 | 25.36 | 25.27 | 0.23% | 561 |
| May 28, 2025 | 25.42 | 25.42 | 25.30 | 25.30 | 25.21 | -0.49% | 19,170 |
| May 27, 2025 | 25.23 | 25.43 | 25.22 | 25.43 | 25.34 | 1.50% | 7,806 |
| May 23, 2025 | 24.91 | 25.05 | 24.91 | 25.05 | 24.96 | -0.43% | 540 |
| May 22, 2025 | 25.11 | 25.23 | 25.11 | 25.16 | 25.07 | 0.15% | 416 |
| May 21, 2025 | 25.39 | 25.40 | 25.12 | 25.12 | 25.03 | -1.66% | 3,421 |
| May 20, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.45 | -0.24% | 36 |
| May 19, 2025 | 25.54 | 25.61 | 25.54 | 25.61 | 25.52 | 0.09% | 1,054 |
| May 16, 2025 | 25.63 | 25.63 | 25.56 | 25.59 | 25.43 | 0.45% | 7,489 |
| May 15, 2025 | 25.42 | 25.47 | 25.42 | 25.47 | 25.32 | 0.41% | 5,834 |
| May 14, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.22 | -0.08% | 47 |
| May 13, 2025 | 25.45 | 25.45 | 25.39 | 25.39 | 25.24 | -0.26% | 2,710 |
| May 12, 2025 | 25.45 | 25.46 | 25.44 | 25.45 | 25.30 | 1.40% | 1,497 |
| May 9, 2025 | 25.14 | 25.14 | 25.10 | 25.10 | 24.95 | -0.11% | 1,270 |
| May 8, 2025 | 25.21 | 25.22 | 25.13 | 25.13 | 24.98 | 0.40% | 1,383 |
| May 7, 2025 | 25.02 | 25.05 | 25.02 | 25.03 | 24.88 | 0.39% | 540 |