Global X Dow 30 Covered Call & Growth ETF (DYLG)
NYSEARCA: DYLG · Real-Time Price · USD
26.80
+0.04 (0.17%)
May 8, 2026, 4:00 PM EDT - Market closed
DYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 26.75 | 26.87 | 26.75 | 26.81 | 26.80 | 0.16% | 7,208 |
| May 7, 2026 | 26.94 | 26.94 | 26.75 | 26.76 | 26.76 | -0.66% | 2,530 |
| May 6, 2026 | 26.86 | 26.94 | 26.86 | 26.94 | 26.94 | 1.13% | 1,081 |
| May 5, 2026 | 26.54 | 26.65 | 26.54 | 26.64 | 26.64 | 0.66% | 3,326 |
| May 4, 2026 | 26.67 | 26.70 | 26.47 | 26.47 | 26.47 | -1.04% | 2,254 |
| May 1, 2026 | 26.85 | 26.91 | 26.74 | 26.74 | 26.74 | -0.18% | 2,575 |
| Apr 30, 2026 | 26.55 | 26.79 | 26.55 | 26.79 | 26.79 | 1.47% | 609 |
| Apr 29, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.40 | -0.47% | 102 |
| Apr 28, 2026 | 26.57 | 26.57 | 26.53 | 26.53 | 26.53 | -0.07% | 874 |
| Apr 27, 2026 | 26.46 | 26.55 | 26.46 | 26.55 | 26.55 | -0.02% | 5,157 |
| Apr 24, 2026 | 26.61 | 26.61 | 26.48 | 26.55 | 26.55 | -0.03% | 2,569 |
| Apr 23, 2026 | 26.58 | 26.58 | 26.56 | 26.56 | 26.56 | -0.27% | 473 |
| Apr 22, 2026 | 26.65 | 26.71 | 26.60 | 26.63 | 26.63 | 0.46% | 1,655 |
| Apr 21, 2026 | 26.48 | 26.51 | 26.48 | 26.51 | 26.51 | -0.35% | 661 |
| Apr 20, 2026 | 26.64 | 26.64 | 26.60 | 26.60 | 26.60 | -0.37% | 1,385 |
| Apr 17, 2026 | 26.54 | 26.81 | 26.51 | 26.70 | 26.62 | 1.41% | 1,945 |
| Apr 16, 2026 | 26.30 | 26.35 | 26.30 | 26.33 | 26.25 | 0.11% | 1,689 |
| Apr 15, 2026 | 26.26 | 26.30 | 26.23 | 26.30 | 26.22 | -0.04% | 3,046 |
| Apr 14, 2026 | 26.30 | 26.32 | 26.28 | 26.31 | 26.23 | 0.35% | 2,998 |
| Apr 13, 2026 | 26.04 | 26.22 | 26.04 | 26.22 | 26.14 | 0.37% | 3,797 |
| Apr 10, 2026 | 26.17 | 26.17 | 26.12 | 26.12 | 26.04 | -0.19% | 1,100 |
| Apr 9, 2026 | 26.19 | 26.19 | 26.05 | 26.17 | 26.09 | 0.31% | 3,077 |
| Apr 8, 2026 | 26.03 | 26.10 | 26.03 | 26.09 | 26.01 | 1.87% | 1,267 |
| Apr 7, 2026 | 25.53 | 25.61 | 25.52 | 25.61 | 25.54 | -0.19% | 673 |
| Apr 6, 2026 | 25.59 | 25.66 | 25.59 | 25.66 | 25.58 | 0.31% | 730 |
| Apr 2, 2026 | 25.49 | 25.58 | 25.49 | 25.58 | 25.51 | -0.03% | 642 |
| Apr 1, 2026 | 25.53 | 25.66 | 25.53 | 25.59 | 25.51 | 0.45% | 12,806 |
| Mar 31, 2026 | 25.34 | 25.48 | 25.34 | 25.48 | 25.40 | 1.91% | 308 |
| Mar 30, 2026 | 25.03 | 25.04 | 25.00 | 25.00 | 24.92 | 0.30% | 1,260 |
| Mar 27, 2026 | 25.12 | 25.13 | 24.92 | 24.92 | 24.85 | -1.40% | 3,124 |
| Mar 26, 2026 | 25.47 | 25.47 | 25.28 | 25.28 | 25.20 | -0.80% | 863 |
| Mar 25, 2026 | 25.50 | 25.55 | 25.47 | 25.48 | 25.41 | 0.56% | 2,037 |
| Mar 24, 2026 | 25.33 | 25.44 | 25.33 | 25.34 | 25.26 | -0.19% | 2,314 |
| Mar 23, 2026 | 25.54 | 25.54 | 25.39 | 25.39 | 25.31 | 0.55% | 907 |
| Mar 20, 2026 | 25.34 | 25.35 | 25.21 | 25.25 | 25.04 | -0.92% | 1,083 |
| Mar 19, 2026 | 25.48 | 25.48 | 25.38 | 25.48 | 25.27 | -0.41% | 4,215 |
| Mar 18, 2026 | 25.80 | 25.81 | 25.58 | 25.59 | 25.37 | -1.67% | 4,291 |
| Mar 17, 2026 | 26.09 | 26.09 | 26.02 | 26.02 | 25.80 | 0.11% | 1,097 |
| Mar 16, 2026 | 26.05 | 26.05 | 25.98 | 25.99 | 25.78 | 0.85% | 2,181 |
| Mar 13, 2026 | 25.98 | 25.98 | 25.77 | 25.77 | 25.56 | -0.27% | 2,440 |
| Mar 12, 2026 | 25.94 | 25.95 | 25.84 | 25.84 | 25.63 | -1.48% | 5,665 |
| Mar 11, 2026 | 26.36 | 26.36 | 26.18 | 26.23 | 26.01 | -0.56% | 4,789 |
| Mar 10, 2026 | 26.36 | 26.61 | 26.28 | 26.38 | 26.16 | 0.04% | 3,218 |
| Mar 9, 2026 | 25.88 | 26.47 | 25.88 | 26.37 | 26.15 | 0.43% | 13,419 |
| Mar 6, 2026 | 26.20 | 26.26 | 26.00 | 26.26 | 26.04 | -1.03% | 3,024 |
| Mar 5, 2026 | 26.71 | 26.71 | 26.32 | 26.53 | 26.31 | -1.52% | 2,928 |
| Mar 4, 2026 | 26.81 | 26.94 | 26.81 | 26.94 | 26.71 | 0.59% | 2,272 |
| Mar 3, 2026 | 26.40 | 26.80 | 26.35 | 26.78 | 26.56 | -0.77% | 3,061 |
| Mar 2, 2026 | 26.83 | 26.99 | 26.83 | 26.99 | 26.76 | 0.04% | 1,513 |
| Feb 27, 2026 | 27.12 | 27.12 | 26.87 | 26.98 | 26.75 | -1.04% | 4,669 |