Global X Dow 30 Covered Call ETF (DJIA)

22.00
-0.04 (-0.18%)
NYSE· Last Trade: Jun 21st, 10:51 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202622.1322.1522.0022.0044,37422.00
6/17/202622.0122.1222.0122.0452,15222.04
6/16/202622.0822.1322.0522.0838,89022.08
6/15/202622.1422.1422.0922.1185,25222.11
6/12/202621.9822.0621.9422.0445,87822.04
6/10/202622.0322.0321.7921.8454,77321.84
6/09/202621.9822.0521.8522.0047,74522.00
6/08/202621.9622.0221.9221.9474,03321.94
6/05/202621.9822.0221.9021.9249,09621.92
6/04/202621.9922.0221.9321.9771,87521.97
6/03/202621.9921.9921.9321.9724,64721.97
6/02/202621.9121.9721.9121.9638,98421.96
6/01/202621.9221.9821.9021.9346,46721.93
5/29/20260.0021.9921.9221.9838,08521.98
5/28/202621.9021.9621.8721.9551,96621.95
5/27/202621.8021.8821.7121.88272,92221.88
5/26/202621.8721.8921.7521.7748,68321.77
5/22/202621.8021.8221.7821.7933,72321.79
5/21/202621.7221.7821.6221.7371,98221.73
5/20/202621.5921.7221.5121.7243,86821.72
5/19/202621.5121.6121.5121.5536,53421.55
5/18/202621.5121.6221.5121.5954,37021.59
5/15/202621.7221.8421.7121.7588,38821.60
5/14/202621.7521.8321.7521.8253,98721.67
5/13/202621.7321.7321.6221.6763,32021.52
5/12/202621.6521.7621.5821.7653,40721.61
5/11/202621.6021.7021.5821.6583,29121.50
5/08/202621.6621.7121.5721.6157,92321.46
5/07/202621.7021.7521.6121.6761,51221.52
5/06/202621.5921.6721.5821.65101,73721.50
5/05/202621.4421.5021.3921.4777,59721.32
5/04/202621.5021.5921.4021.4141,84221.26
5/01/202621.5721.6821.5721.6050,28221.45
4/30/202621.3221.5521.3221.5247,37821.37
4/29/202621.3921.4021.1921.2977,69421.14
4/28/202621.3921.4321.2721.35173,58321.20
4/27/202621.3321.4321.3321.3747,52421.23
4/24/202621.3521.3821.2521.3390,48921.18
4/23/202621.4521.4521.1521.34152,54921.19
4/22/202621.4521.5021.4121.4850,00221.33
4/21/202621.5021.5421.3821.3978,73921.24
4/20/202621.5421.5421.3221.4494,79221.29
4/17/202621.4721.7521.3421.59131,34721.31
4/16/202621.4121.4121.1821.24125,56720.97
4/15/202621.4321.4521.2321.2998,21221.02
4/14/202621.4621.4621.3621.3866,20921.10
4/13/202621.3421.3621.2421.36125,98621.09
4/10/202621.4221.4221.3621.3683,45621.09
4/09/202621.3021.4221.2821.3744,02021.09
4/08/202621.3821.4121.2521.3296,09121.05
4/07/202621.1521.1521.0021.0956,91320.82
4/06/202621.1421.2421.0421.1751,87720.90
4/02/202620.9521.1720.9521.1260,08220.85
4/01/202621.2121.2121.1121.1243,08220.85
3/31/202620.7821.1120.7821.0486,88520.77
3/30/202620.7520.9020.6520.6975,26720.42
3/27/202620.8520.8520.6520.6558,60220.38
3/26/202620.9621.0220.8420.8848,31020.61
3/25/202621.1021.1020.9620.9965,94720.72
3/24/202620.8720.9820.7620.9092,25220.63
3/23/202621.0421.0720.9020.9693,76120.69