Global X Dow 30 Covered Call & Growth ETF (DYLG)
NYSEARCA: DYLG · Real-Time Price · USD
25.53
-0.02 (-0.08%)
Mar 31, 2025, 3:25 PM EDT - Market open
DYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | - | -0.08% | 1,069 |
| Mar 28, 2025 | 25.77 | 25.77 | 25.55 | 25.55 | 25.55 | -1.29% | 213 |
| Mar 27, 2025 | 25.94 | 25.94 | 25.86 | 25.88 | 25.88 | -0.18% | 1,286 |
| Mar 26, 2025 | 26.05 | 26.05 | 25.93 | 25.93 | 25.93 | -0.23% | 2,225 |
| Mar 25, 2025 | 25.99 | 25.99 | 25.97 | 25.99 | 25.99 | -0.01% | 716 |
| Mar 24, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.85% | 44 |
| Mar 21, 2025 | 25.56 | 25.77 | 25.56 | 25.77 | 25.68 | -0.16% | 465 |
| Mar 20, 2025 | 25.97 | 25.98 | 25.81 | 25.81 | 25.72 | -0.03% | 3,372 |
| Mar 19, 2025 | 25.76 | 25.82 | 25.76 | 25.82 | 25.73 | 0.93% | 3,065 |
| Mar 18, 2025 | 25.74 | 25.74 | 25.48 | 25.58 | 25.49 | -0.70% | 2,071 |
| Mar 17, 2025 | 25.66 | 25.84 | 25.66 | 25.76 | 25.67 | 0.89% | 2,008 |
| Mar 14, 2025 | 25.47 | 25.54 | 25.47 | 25.54 | 25.44 | 1.75% | 441 |
| Mar 13, 2025 | 25.24 | 25.24 | 25.00 | 25.10 | 25.00 | -1.34% | 1,458 |
| Mar 12, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.34 | -0.23% | 355 |
| Mar 11, 2025 | 25.46 | 25.50 | 25.46 | 25.50 | 25.40 | -1.02% | 196 |
| Mar 10, 2025 | 26.01 | 26.10 | 25.62 | 25.76 | 25.67 | -2.00% | 3,255 |
| Mar 7, 2025 | 25.98 | 26.29 | 25.98 | 26.29 | 26.19 | 0.62% | 306 |
| Mar 6, 2025 | 26.13 | 26.33 | 26.04 | 26.12 | 26.03 | -0.96% | 903 |
| Mar 5, 2025 | 26.13 | 26.41 | 26.13 | 26.38 | 26.28 | 1.05% | 7,110 |
| Mar 4, 2025 | 26.11 | 26.16 | 26.10 | 26.10 | 26.00 | -1.24% | 1,395 |
| Mar 3, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.33 | -1.24% | 197 |
| Feb 28, 2025 | 26.56 | 26.76 | 26.50 | 26.76 | 26.66 | 1.13% | 1,672 |
| Feb 27, 2025 | 26.67 | 26.76 | 26.46 | 26.46 | 26.36 | -0.40% | 698 |
| Feb 26, 2025 | 26.74 | 26.77 | 26.57 | 26.57 | 26.47 | -0.32% | 1,597 |
| Feb 25, 2025 | 26.65 | 26.69 | 26.52 | 26.65 | 26.55 | 0.23% | 6,257 |
| Feb 24, 2025 | 26.57 | 26.70 | 26.57 | 26.59 | 26.49 | -0.11% | 1,890 |
| Feb 21, 2025 | 26.84 | 26.84 | 26.62 | 26.62 | 26.46 | -1.38% | 2,388 |
| Feb 20, 2025 | 27.08 | 27.08 | 26.90 | 26.99 | 26.83 | -0.48% | 1,716 |
| Feb 19, 2025 | 27.09 | 27.15 | 27.09 | 27.12 | 26.96 | 0.13% | 955 |
| Feb 18, 2025 | 27.10 | 27.10 | 27.05 | 27.09 | 26.92 | - | 3,471 |
| Feb 14, 2025 | 27.15 | 27.15 | 27.09 | 27.09 | 26.92 | -0.28% | 1,554 |
| Feb 13, 2025 | 27.05 | 27.16 | 27.01 | 27.16 | 26.99 | 0.67% | 8,494 |
| Feb 12, 2025 | 26.94 | 27.00 | 26.94 | 26.98 | 26.82 | -0.30% | 983 |
| Feb 11, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 26.90 | 0.26% | 174 |
| Feb 10, 2025 | 26.94 | 26.99 | 26.94 | 26.99 | 26.83 | 0.25% | 748 |
| Feb 7, 2025 | 27.14 | 27.14 | 26.92 | 26.92 | 26.76 | -0.62% | 630 |
| Feb 6, 2025 | 27.37 | 27.37 | 27.09 | 27.09 | 26.93 | -0.11% | 1,108 |
| Feb 5, 2025 | 27.01 | 27.12 | 26.98 | 27.12 | 26.96 | 0.34% | 904 |
| Feb 4, 2025 | 27.00 | 27.03 | 26.98 | 27.03 | 26.87 | 0.22% | 3,176 |
| Feb 3, 2025 | 26.76 | 27.00 | 26.76 | 26.97 | 26.81 | -0.03% | 2,134 |
| Jan 31, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.81 | -0.48% | 100 |
| Jan 30, 2025 | 27.10 | 27.11 | 27.09 | 27.11 | 26.94 | 0.27% | 18,077 |
| Jan 29, 2025 | 27.05 | 27.05 | 27.03 | 27.03 | 26.87 | -0.18% | 479 |
| Jan 28, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 26.92 | 0.23% | 257 |
| Jan 27, 2025 | 27.00 | 27.02 | 27.00 | 27.02 | 26.86 | 0.43% | 1,463 |
| Jan 24, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.74 | -0.13% | 268 |
| Jan 23, 2025 | 26.86 | 26.96 | 26.86 | 26.94 | 26.78 | 0.59% | 3,623 |
| Jan 22, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.62 | 0.16% | 147 |
| Jan 21, 2025 | 26.58 | 26.74 | 26.58 | 26.74 | 26.58 | 0.72% | 643 |
| Jan 17, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.32 | 0.45% | 436 |