Global X Dow 30 Covered Call ETF (DJIA)

21.65
+0.18 (0.84%)
NYSE · Last Trade: May 6th, 9:57 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202621.5921.6721.5821.65101,73721.65
5/05/202621.4421.5021.3921.4777,59721.47
5/04/202621.5021.5921.4021.4141,84221.41
5/01/202621.5721.6821.5721.6050,28221.60
4/30/202621.3221.5521.3221.5247,37821.52
4/29/202621.3921.4021.1921.2977,69421.29
4/28/202621.3921.4321.2721.35173,58321.35
4/27/202621.3321.4321.3321.3747,52421.37
4/24/202621.3521.3821.2521.3390,48921.33
4/23/202621.4521.4521.1521.34152,54921.34
4/22/202621.4521.5021.4121.4850,00221.48
4/21/202621.5021.5421.3821.3978,73921.39
4/20/202621.5421.5421.3221.4494,79221.44
4/17/202621.4721.7521.3421.59131,34721.46
4/16/202621.4121.4121.1821.24125,56721.11
4/15/202621.4321.4521.2321.2998,21221.16
4/14/202621.4621.4621.3621.3866,20921.25
4/13/202621.3421.3621.2421.36125,98621.23
4/10/202621.4221.4221.3621.3683,45621.23
4/09/202621.3021.4221.2821.3744,02021.24
4/08/202621.3821.4121.2521.3296,09121.19
4/07/202621.1521.1521.0021.0956,91320.96
4/06/202621.1421.2421.0421.1751,87721.04
4/02/202620.9521.1720.9521.1260,08220.99
4/01/202621.2121.2121.1121.1243,08220.99
3/31/202620.7821.1120.7821.0486,88520.91
3/30/202620.7520.9020.6520.6975,26720.56
3/27/202620.8520.8520.6520.6558,60220.52
3/26/202620.9621.0220.8420.8848,31020.75
3/25/202621.1021.1020.9620.9965,94720.86
3/24/202620.8720.9820.7620.9092,25220.77
3/23/202621.0421.0720.9020.9693,76120.83
3/20/202621.1421.1420.8921.00175,22020.66
3/19/202621.1621.2321.0421.1675,24220.82
3/18/202621.4621.5221.2221.2460,40420.90
3/17/202621.6321.7421.5621.5631,98221.22
3/16/202621.4621.6621.4621.5751,64721.23
3/13/202621.5921.6621.3821.4034,47321.06
3/12/202621.5221.5621.4521.4546,30721.11
3/11/202621.9421.9821.7121.8030,77021.45
3/10/202621.9922.1121.7921.9069,29721.55
3/09/202621.5821.9521.4321.9279,53321.57
3/06/202621.7121.8121.5621.73102,76321.38
3/05/202622.1822.1821.8422.00107,01421.65
3/04/202622.2022.3022.1222.2936,11921.93
3/03/202621.9122.2021.8222.09102,72021.74
3/02/202622.1222.4022.1222.3662,50022.00
2/27/202622.2822.3522.2022.3356,69221.97
2/26/202622.5322.6022.4422.4993,82922.13
2/25/202622.3822.5122.3822.5138,59922.15
2/24/202622.3022.4322.2522.4240,99622.06
2/23/202622.5422.5422.2822.3070,15621.94
2/20/202622.5022.6422.4822.6166,73122.14
2/19/202622.4322.5522.4322.5142,25622.04
2/18/202622.5822.6322.3422.51213,34222.04
2/17/202622.5022.6122.3522.48187,22922.01
2/13/202622.4122.5022.3122.4153,68121.95
2/12/202622.5922.5922.3922.39100,03021.93
2/11/202622.5722.5722.4322.4986,39822.02
2/10/202622.5322.5722.4222.4384,53321.97
2/09/202622.5022.5222.3822.4863,10322.01