Global X Dow 30 Covered Call & Growth ETF (DYLG)
NYSEARCA: DYLG · Real-Time Price · USD
25.13
0.00 (0.01%)
May 9, 2025, 10:59 AM - Market open
DYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 25.21 | 25.22 | 25.13 | 25.13 | 25.13 | 0.40% | 1,383 |
| May 7, 2025 | 25.02 | 25.05 | 25.02 | 25.03 | 25.03 | 0.39% | 540 |
| May 6, 2025 | 24.97 | 24.97 | 24.93 | 24.93 | 24.93 | -0.64% | 267 |
| May 5, 2025 | 25.08 | 25.13 | 25.08 | 25.09 | 25.09 | -0.08% | 1,107 |
| May 2, 2025 | 25.06 | 25.11 | 25.06 | 25.11 | 25.11 | 0.92% | 3,317 |
| May 1, 2025 | 24.90 | 24.93 | 24.87 | 24.88 | 24.88 | 0.20% | 4,445 |
| Apr 30, 2025 | 24.61 | 24.83 | 24.55 | 24.83 | 24.83 | 0.27% | 320 |
| Apr 29, 2025 | 24.72 | 24.77 | 24.72 | 24.77 | 24.77 | 0.47% | 219 |
| Apr 28, 2025 | 24.61 | 24.65 | 24.61 | 24.65 | 24.65 | 0.33% | 392 |
| Apr 25, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.05% | 326 |
| Apr 24, 2025 | 24.31 | 24.56 | 24.31 | 24.56 | 24.56 | 0.85% | 255 |
| Apr 23, 2025 | 24.57 | 24.57 | 24.24 | 24.35 | 24.35 | 1.03% | 957 |
| Apr 22, 2025 | 24.07 | 24.10 | 24.04 | 24.10 | 24.10 | 2.23% | 2,310 |
| Apr 21, 2025 | 23.99 | 23.99 | 23.40 | 23.58 | 23.58 | -2.74% | 4,018 |
| Apr 17, 2025 | 24.17 | 24.35 | 24.08 | 24.24 | 24.10 | -1.23% | 6,582 |
| Apr 16, 2025 | 24.83 | 24.83 | 24.25 | 24.54 | 24.40 | -1.65% | 4,879 |
| Apr 15, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.81 | -0.32% | 336 |
| Apr 14, 2025 | 25.10 | 25.10 | 25.03 | 25.03 | 24.89 | 0.87% | 682 |
| Apr 11, 2025 | 24.60 | 24.83 | 24.55 | 24.82 | 24.68 | 1.60% | 2,875 |
| Apr 10, 2025 | 24.61 | 24.61 | 24.12 | 24.42 | 24.29 | -2.44% | 1,998 |
| Apr 9, 2025 | 23.22 | 25.03 | 23.22 | 25.03 | 24.89 | 7.82% | 5,768 |
| Apr 8, 2025 | 24.21 | 24.21 | 23.00 | 23.22 | 23.09 | -0.89% | 4,871 |
| Apr 7, 2025 | 22.96 | 24.33 | 22.96 | 23.43 | 23.30 | -1.01% | 4,868 |
| Apr 4, 2025 | 24.44 | 24.44 | 23.67 | 23.67 | 23.53 | -5.42% | 8,213 |
| Apr 3, 2025 | 25.37 | 25.37 | 25.02 | 25.02 | 24.88 | -3.28% | 2,726 |
| Apr 2, 2025 | 25.80 | 25.87 | 25.80 | 25.87 | 25.72 | 0.42% | 654 |
| Apr 1, 2025 | 25.75 | 25.79 | 25.68 | 25.76 | 25.62 | 0.05% | 3,238 |
| Mar 31, 2025 | 25.52 | 25.75 | 25.49 | 25.75 | 25.60 | 0.79% | 1,629 |
| Mar 28, 2025 | 25.77 | 25.77 | 25.55 | 25.55 | 25.40 | -1.29% | 213 |
| Mar 27, 2025 | 25.94 | 25.94 | 25.86 | 25.88 | 25.74 | -0.18% | 1,286 |
| Mar 26, 2025 | 26.05 | 26.05 | 25.93 | 25.93 | 25.78 | -0.23% | 2,225 |
| Mar 25, 2025 | 25.99 | 25.99 | 25.97 | 25.99 | 25.84 | -0.01% | 716 |
| Mar 24, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.84 | 0.85% | 44 |
| Mar 21, 2025 | 25.56 | 25.77 | 25.56 | 25.77 | 25.53 | -0.16% | 465 |
| Mar 20, 2025 | 25.97 | 25.98 | 25.81 | 25.81 | 25.57 | -0.03% | 3,372 |
| Mar 19, 2025 | 25.76 | 25.82 | 25.76 | 25.82 | 25.58 | 0.93% | 3,065 |
| Mar 18, 2025 | 25.74 | 25.74 | 25.48 | 25.58 | 25.35 | -0.70% | 2,071 |
| Mar 17, 2025 | 25.66 | 25.84 | 25.66 | 25.76 | 25.52 | 0.89% | 2,008 |
| Mar 14, 2025 | 25.47 | 25.54 | 25.47 | 25.54 | 25.30 | 1.75% | 441 |
| Mar 13, 2025 | 25.24 | 25.24 | 25.00 | 25.10 | 24.86 | -1.34% | 1,458 |
| Mar 12, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.20 | -0.23% | 355 |
| Mar 11, 2025 | 25.46 | 25.50 | 25.46 | 25.50 | 25.26 | -1.02% | 196 |
| Mar 10, 2025 | 26.01 | 26.10 | 25.62 | 25.76 | 25.52 | -2.00% | 3,255 |
| Mar 7, 2025 | 25.98 | 26.29 | 25.98 | 26.29 | 26.04 | 0.62% | 306 |
| Mar 6, 2025 | 26.13 | 26.33 | 26.04 | 26.12 | 25.88 | -0.96% | 903 |
| Mar 5, 2025 | 26.13 | 26.41 | 26.13 | 26.38 | 26.13 | 1.05% | 7,110 |
| Mar 4, 2025 | 26.11 | 26.16 | 26.10 | 26.10 | 25.86 | -1.24% | 1,395 |
| Mar 3, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.18 | -1.24% | 197 |
| Feb 28, 2025 | 26.56 | 26.76 | 26.50 | 26.76 | 26.51 | 1.13% | 1,672 |
| Feb 27, 2025 | 26.67 | 26.76 | 26.46 | 26.46 | 26.22 | -0.40% | 698 |