Global X Dow 30 Covered Call ETF (DJIA)

22.26
+0.00 (0.00%)
NYSE · Last Trade: Feb 4th, 6:51 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202622.4122.4122.1422.2659,72222.26
2/02/202622.0722.3722.0622.3368,38822.33
1/30/202622.1022.2322.0522.1949,95022.19
1/29/202622.0622.2122.0622.2056,41422.20
1/28/202622.1622.2322.1322.1863,26922.18
1/27/202622.2322.2622.1122.1780,14622.17
1/26/202622.1422.3122.1222.2758,39622.27
1/23/202622.2122.2522.1422.1837,82722.18
1/22/202622.1422.3022.1422.2143,13922.21
1/21/202621.9922.1721.9222.1370,85522.13
1/20/202622.0822.0821.8921.94102,13721.94
1/16/202622.3922.4822.3022.3744,27322.20
1/15/202622.4222.4222.3622.4051,99922.23
1/14/202622.3622.3922.3222.3948,92822.22
1/13/202622.3622.3622.3022.3583,16122.18
1/12/202622.3722.4122.3022.4060,90622.23
1/09/202622.3422.3922.2922.3843,64022.21
1/08/202622.3022.3622.2422.2977,65822.12
1/07/202622.3722.3722.3022.3151,03622.14
1/06/202622.2222.4022.2222.34138,71822.17
1/05/202622.1622.2422.1622.2153,09622.04
1/02/202622.1122.1222.0322.0941,89421.92
12/31/202522.1222.1221.9822.0063,09321.83
12/30/202522.2122.2122.0922.1384,14421.96
12/29/202522.5522.6122.5522.5772,52921.93
12/26/202522.5522.6222.5522.5749,88721.93
12/24/202522.5522.6322.5322.5917,06721.95
12/23/202522.4622.6322.4622.59125,25821.95
12/22/202522.5822.6222.5322.58150,99721.94
12/19/202522.6022.7222.5722.63127,45121.88
12/18/202522.5322.6322.5022.5785,20321.82
12/17/202522.6422.7522.5622.58127,42521.83
12/16/202522.5222.6422.5022.5872,56721.83
12/15/202522.5122.6822.5122.56152,78621.81
12/12/202522.6622.6722.5622.60136,77021.85
12/11/202522.6022.6822.4622.59333,49021.84
12/10/202522.5022.6022.4622.5455,84521.79
12/09/202522.6022.6022.4722.5055,52221.75
12/08/202522.5722.6122.5222.5467,29121.79
12/05/202522.5222.6222.4822.5162,43421.76
12/04/202522.4622.5122.4122.4949,44521.74
12/03/202522.5022.5622.4422.4966,79521.74
12/02/202522.4322.5022.3022.4380,50421.68
12/01/202522.3322.4422.3322.4132,15721.66
11/28/202522.3922.4322.2122.3935,38221.64
11/26/202522.3222.4322.3222.4041,84021.65
11/25/202522.2322.3922.2322.3261,75621.58
11/24/202522.2722.3322.0722.2371,58421.49
11/21/202522.1622.5022.1022.4160,84321.45
11/20/202522.2522.2522.0522.0833,51021.13
11/19/202522.0822.1622.0522.1421,47621.19
11/18/202522.1022.2222.0022.0855,97821.13
11/17/202522.2722.2722.1222.1559,71121.20
11/14/202522.2022.2422.1022.1761,32921.22
11/13/202522.2622.2722.1722.1737,19521.22
11/12/202522.2722.3322.2022.2166,23521.26
11/11/202522.1522.2822.1522.1931,28321.24
11/10/202522.1222.2022.0922.1027,79721.15
11/07/202522.1022.1622.0222.1031,11921.15
11/06/202522.1722.1722.0322.0752,69821.12
11/05/202522.0922.1722.0422.1128,67321.16
11/04/202521.9122.1221.9122.0644,64921.11