Global X Dow 30 Covered Call ETF (DJIA)

22.72
-0.02 (-0.07%)
NYSE · Last Trade: Nov 12th, 11:07 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/11/202622.7222.7722.5922.7448,46622.74
11/10/202622.6422.6922.5622.66200,42122.66
11/09/202622.3922.6722.3922.58139,47922.58
11/06/202622.1422.3922.1322.21109,07322.21
11/05/202622.6522.8522.2522.25236,64922.25
11/04/202622.6022.7622.6022.71162,30522.71
11/03/202622.4622.4622.3322.36749,96922.36
11/02/202622.5222.6522.4622.50125,37922.50
10/30/202622.6722.6722.3522.4897,92022.48
10/29/202622.5022.6022.4922.5353,48122.53
10/28/202622.5322.6222.5322.54109,28722.54
10/27/202622.5522.6022.5222.58205,23822.58
10/26/202622.4422.6822.4422.5675,48222.56
10/23/202622.5622.6022.4322.50110,22022.50
10/22/202622.5722.7322.5522.63216,34322.63
10/21/202622.6022.7122.5822.63273,57022.63
10/20/202622.3422.7122.3422.60724,22022.60
10/19/202622.7822.7822.3322.4343,19322.43
10/16/202622.8023.0022.7022.8370,74122.67
10/15/202622.7022.7522.5922.7253,65122.57
10/14/202622.5222.5722.4622.5435,52922.39
10/13/202622.6322.6522.5122.5629,54422.41
10/12/202622.4522.5922.4522.5829,20422.43
10/09/202622.3522.5022.3122.5047,72922.35
10/08/202622.2522.3522.1922.3570,85322.20
10/07/202622.3622.3622.2522.3539,69122.20
10/06/202622.3022.4422.3022.4379,26022.28
10/05/202622.2522.3622.1622.2636,28922.11
10/02/202622.3222.3222.2122.3036,83122.15
10/01/202622.2122.2122.0122.1329,42421.98
9/30/202622.3622.4122.2022.2249,86022.07
9/29/202622.3422.3422.1722.3138,07622.16
9/28/202622.3122.3822.2422.34100,60522.19
9/25/202622.2322.3522.2322.3525,94222.20
9/24/202622.2522.3022.1522.2098,18022.05
9/23/202622.3222.3522.2622.3029,92522.15
9/22/202622.4322.4722.3322.3535,40922.20
9/21/202622.4422.4622.3722.4368,22622.28
9/18/202622.4622.5522.3622.4668,08422.19
9/17/202622.4822.6122.4122.4871,00522.21
9/16/202622.6522.6522.2522.32106,11422.05
9/15/202622.7222.7222.5622.6036,97522.33
9/14/202622.6922.8522.6722.7148,06522.44
9/11/202622.6722.8522.6722.7534,62722.48
9/10/202622.6522.6722.5522.5736,08622.29
9/09/202622.7822.8022.6722.7333,33722.46
9/08/202622.9022.9022.7922.7939,05022.52
9/04/202622.9723.0522.9322.9727,78322.69
9/03/202622.8823.0622.8823.0661,85222.78
9/02/202622.8522.9322.8422.8425,00522.57
9/01/202622.8822.9422.7622.8343,82522.56
8/31/202622.9322.9522.8622.8945,48622.61
8/28/202622.9522.9922.9022.9354,09222.65
8/27/202622.9022.9522.8622.9255,09822.65
8/26/202622.8622.9122.8522.90117,06122.62
8/25/202622.9222.9622.8722.9359,62922.65
8/24/202623.0023.0022.8222.9242,61422.64
8/21/202622.8022.9622.8022.9146,41822.52
8/20/202622.8722.9022.7922.8247,49622.43
8/19/202622.9022.9122.8422.9148,72322.52
8/18/202622.9022.9022.8422.8820,66922.49
8/17/202622.8122.9022.7822.8961,53522.50
8/14/202622.8722.8922.8122.8169,74122.42
8/13/202622.8522.8722.8222.8633,57022.47
8/12/202622.8422.8722.8122.8241,99322.43