Global X Dow 30 Covered Call & Growth ETF (DYLG)
NYSEARCA: DYLG · Real-Time Price · USD
26.70
+0.37 (1.41%)
At close: Apr 17, 2026, 4:00 PM EDT
26.69
-0.01 (-0.04%)
After-hours: Apr 17, 2026, 8:00 PM EDT
DYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 26.54 | 26.81 | 26.51 | 26.70 | 26.70 | 1.41% | 1,945 |
| Apr 16, 2026 | 26.30 | 26.35 | 26.30 | 26.33 | 26.33 | 0.11% | 1,689 |
| Apr 15, 2026 | 26.26 | 26.30 | 26.23 | 26.30 | 26.30 | -0.04% | 3,046 |
| Apr 14, 2026 | 26.30 | 26.32 | 26.28 | 26.31 | 26.31 | 0.35% | 2,998 |
| Apr 13, 2026 | 26.04 | 26.22 | 26.04 | 26.22 | 26.22 | 0.37% | 3,797 |
| Apr 10, 2026 | 26.17 | 26.17 | 26.12 | 26.12 | 26.12 | -0.19% | 1,100 |
| Apr 9, 2026 | 26.19 | 26.19 | 26.05 | 26.17 | 26.17 | 0.31% | 3,077 |
| Apr 8, 2026 | 26.03 | 26.10 | 26.03 | 26.09 | 26.09 | 1.87% | 1,267 |
| Apr 7, 2026 | 25.53 | 25.61 | 25.52 | 25.61 | 25.61 | -0.19% | 565 |
| Apr 6, 2026 | 25.59 | 25.66 | 25.59 | 25.66 | 25.66 | 0.31% | 730 |
| Apr 2, 2026 | 25.49 | 25.58 | 25.49 | 25.58 | 25.58 | -0.03% | 640 |
| Apr 1, 2026 | 25.53 | 25.66 | 25.53 | 25.59 | 25.59 | 0.45% | 12,806 |
| Mar 31, 2026 | 25.34 | 25.48 | 25.34 | 25.48 | 25.48 | 1.91% | 308 |
| Mar 30, 2026 | 25.03 | 25.04 | 25.00 | 25.00 | 25.00 | 0.30% | 1,260 |
| Mar 27, 2026 | 25.12 | 25.13 | 24.92 | 24.92 | 24.92 | -1.40% | 3,124 |
| Mar 26, 2026 | 25.47 | 25.47 | 25.28 | 25.28 | 25.28 | -0.80% | 863 |
| Mar 25, 2026 | 25.50 | 25.55 | 25.47 | 25.48 | 25.48 | 0.56% | 2,037 |
| Mar 24, 2026 | 25.33 | 25.44 | 25.33 | 25.34 | 25.34 | -0.19% | 2,314 |
| Mar 23, 2026 | 25.54 | 25.54 | 25.39 | 25.39 | 25.39 | 0.55% | 907 |
| Mar 20, 2026 | 25.34 | 25.35 | 25.21 | 25.25 | 25.11 | -0.92% | 1,083 |
| Mar 19, 2026 | 25.48 | 25.48 | 25.38 | 25.48 | 25.35 | -0.41% | 4,215 |
| Mar 18, 2026 | 25.80 | 25.81 | 25.58 | 25.59 | 25.45 | -1.67% | 4,291 |
| Mar 17, 2026 | 26.09 | 26.09 | 26.02 | 26.02 | 25.88 | 0.11% | 1,097 |
| Mar 16, 2026 | 26.05 | 26.05 | 25.98 | 25.99 | 25.85 | 0.85% | 2,181 |
| Mar 13, 2026 | 25.98 | 25.98 | 25.77 | 25.77 | 25.64 | -0.27% | 2,440 |
| Mar 12, 2026 | 25.94 | 25.95 | 25.84 | 25.84 | 25.71 | -1.48% | 5,665 |
| Mar 11, 2026 | 26.36 | 26.36 | 26.18 | 26.23 | 26.09 | -0.56% | 4,789 |
| Mar 10, 2026 | 26.36 | 26.61 | 26.28 | 26.38 | 26.24 | 0.04% | 3,218 |
| Mar 9, 2026 | 25.88 | 26.47 | 25.88 | 26.37 | 26.23 | 0.43% | 13,419 |
| Mar 6, 2026 | 26.20 | 26.26 | 26.00 | 26.26 | 26.12 | -1.03% | 3,024 |
| Mar 5, 2026 | 26.71 | 26.71 | 26.32 | 26.53 | 26.39 | -1.52% | 2,928 |
| Mar 4, 2026 | 26.81 | 26.94 | 26.81 | 26.94 | 26.80 | 0.59% | 2,272 |
| Mar 3, 2026 | 26.40 | 26.80 | 26.35 | 26.78 | 26.64 | -0.77% | 3,061 |
| Mar 2, 2026 | 26.83 | 26.99 | 26.83 | 26.99 | 26.85 | 0.04% | 1,513 |
| Feb 27, 2026 | 27.12 | 27.12 | 26.87 | 26.98 | 26.83 | -1.04% | 4,669 |
| Feb 26, 2026 | 27.30 | 27.30 | 27.11 | 27.26 | 27.11 | 0.09% | 3,587 |
| Feb 25, 2026 | 27.16 | 27.24 | 27.12 | 27.24 | 27.09 | 0.51% | 2,401 |
| Feb 24, 2026 | 27.06 | 27.11 | 27.05 | 27.10 | 26.95 | 0.88% | 1,047 |
| Feb 23, 2026 | 27.20 | 27.20 | 26.86 | 26.86 | 26.72 | -1.65% | 2,530 |
| Feb 20, 2026 | 27.29 | 27.57 | 27.24 | 27.31 | 27.10 | 0.43% | 2,966 |
| Feb 19, 2026 | 27.17 | 27.23 | 27.17 | 27.19 | 26.98 | -0.39% | 1,599 |
| Feb 18, 2026 | 27.38 | 27.38 | 27.20 | 27.30 | 27.09 | 0.31% | 6,194 |
| Feb 17, 2026 | 27.04 | 27.21 | 27.04 | 27.21 | 27.01 | 0.22% | 3,127 |
| Feb 13, 2026 | 27.09 | 27.16 | 27.00 | 27.16 | 26.95 | 0.02% | 1,571 |
| Feb 12, 2026 | 27.49 | 27.49 | 27.13 | 27.15 | 26.94 | -0.89% | 8,679 |
| Feb 11, 2026 | 27.62 | 27.62 | 27.34 | 27.39 | 27.18 | 0.03% | 3,718 |
| Feb 10, 2026 | 27.45 | 27.47 | 27.39 | 27.39 | 27.18 | 0.08% | 5,126 |
| Feb 9, 2026 | 27.45 | 27.45 | 27.25 | 27.37 | 27.16 | 0.05% | 2,633 |
| Feb 6, 2026 | 27.21 | 27.35 | 27.21 | 27.35 | 27.14 | 1.96% | 1,345 |
| Feb 5, 2026 | 26.79 | 26.82 | 26.78 | 26.82 | 26.62 | -0.95% | 3,274 |