Global X Dow 30 Covered Call ETF (DJIA)

22.76
-0.01 (-0.04%)
NYSE· Last Trade: Aug 5th, 3:00 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Dow 30 Covered Call ETF (DJIA)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202622.7722.7922.6822.7770,76822.77
8/03/202622.5322.6822.5322.6590,75022.65
7/31/202622.4622.5622.3422.4984,31822.49
7/30/202622.2822.4222.1922.3754,81222.37
7/29/202622.3722.5022.1922.22112,38822.22
7/28/202622.4122.5522.4022.5276,00022.52
7/27/202622.4422.4822.3122.3847,42122.38
7/24/202622.2922.3422.2022.2530,90622.25
7/23/202622.3022.3022.1922.2357,09522.23
7/22/202622.3022.4622.3022.3948,97322.39
7/21/202622.3022.4422.3022.3757,12422.37
7/20/202622.4422.4422.2522.2656,19222.26
7/17/202622.3022.4922.2722.4946,21422.36
7/16/202622.3922.3922.3022.3557,34022.23
7/15/202622.2622.3622.2422.3429,09622.22
7/14/202622.2122.3322.2122.3243,48922.20
7/13/202622.2322.3122.2322.2458,14222.12
7/10/202622.2222.2922.2122.2873,89322.16
7/09/202622.2622.2922.2222.2555,05822.13
7/08/202622.2022.2522.1322.2249,60822.10
7/07/202622.3122.3122.2422.2965,31122.17
7/06/202622.2722.3222.2322.3248,59522.20
7/02/202622.1722.2022.1422.1848,42422.06
7/01/202622.0122.1822.0122.0837,50521.96
6/30/202622.1422.1421.9922.1464,59022.02
6/29/202621.9322.0721.9322.0449,36621.92
6/26/202621.8821.9821.8421.9232,56421.80
6/25/202622.0022.0221.8821.9093,10421.78
6/24/202621.9522.0221.8621.9161,22921.79
6/23/202621.8521.9421.7821.8949,67821.77
6/22/202621.9821.9821.8721.91255,20121.79
6/18/202622.1322.1522.0022.0044,37421.74
6/17/202622.0122.1222.0122.0452,15221.78
6/16/202622.0822.1322.0522.0838,89021.82
6/15/202622.1422.1422.0922.1185,25221.85
6/12/202621.9822.0621.9422.0445,87821.78
6/11/202621.8522.0021.8121.9684,01721.70
6/10/202622.0322.0321.7921.8454,77321.58
6/09/202621.9822.0521.8522.0047,74521.74
6/08/202621.9622.0221.9221.9474,03321.68
6/05/202621.9822.0221.9021.9249,09621.66
6/04/202621.9922.0221.9321.9771,87521.71
6/03/202621.9921.9921.9321.9724,64721.71
6/02/202621.9121.9721.9121.9638,98421.71
6/01/202621.9221.9821.9021.9346,46721.67
5/29/20260.0021.9921.9221.9838,08521.72
5/28/202621.9021.9621.8721.9551,96621.69
5/27/202621.8021.8821.7121.88272,92221.62
5/26/202621.8721.8921.7521.7748,68321.51
5/22/202621.8021.8221.7821.7933,72321.53
5/21/202621.7221.7821.6221.7371,98221.47
5/20/202621.5921.7221.5121.7243,86821.46
5/19/202621.5121.6121.5121.5536,53421.30
5/18/202621.5121.6221.5121.5954,37021.34
5/15/202621.7221.8421.7121.7588,38821.35
5/14/202621.7521.8321.7521.8253,98721.41
5/13/202621.7321.7321.6221.6763,32021.26
5/12/202621.6521.7621.5821.7653,40721.36
5/11/202621.6021.7021.5821.6583,29121.25
5/08/202621.6621.7121.5721.6157,92321.20
5/07/202621.7021.7521.6121.6761,51221.27
5/06/202621.5921.6721.5821.65101,73721.25
5/05/202621.4421.5021.3921.4777,59721.07