Global X Dow 30 Covered Call ETF (DJIA)

22.26
-0.04 (-0.18%)
NYSE · Last Trade: Oct 5th, 11:34 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202622.2522.3622.1622.2636,28922.26
10/02/202622.3222.3222.2122.3036,83122.30
10/01/202622.2122.2122.0122.1329,42422.13
9/30/202622.3622.4122.2022.2249,86022.22
9/29/202622.3422.3422.1722.3138,07622.31
9/28/202622.3122.3822.2422.34100,60522.34
9/25/202622.2322.3522.2322.3525,94222.35
9/24/202622.2522.3022.1522.2098,18022.20
9/23/202622.3222.3522.2622.3029,92522.30
9/22/202622.4322.4722.3322.3535,40922.35
9/21/202622.4422.4622.3722.4368,22622.43
9/18/202622.4622.5522.3622.4668,08422.34
9/17/202622.4822.6122.4122.4871,00522.36
9/16/202622.6522.6522.2522.32106,11422.20
9/15/202622.7222.7222.5622.6036,97522.48
9/14/202622.6922.8522.6722.7148,06522.59
9/11/202622.6722.8522.6722.7534,62722.63
9/10/202622.6522.6722.5522.5736,08622.45
9/09/202622.7822.8022.6722.7333,33722.61
9/08/202622.9022.9022.7922.7939,05022.67
9/04/202622.9723.0522.9322.9727,78322.85
9/03/202622.8823.0622.8823.0661,85222.94
9/02/202622.8522.9322.8422.8425,00522.72
9/01/202622.8822.9422.7622.8343,82522.71
8/31/202622.9322.9522.8622.8945,48622.77
8/28/202622.9522.9922.9022.9354,09222.81
8/27/202622.9022.9522.8622.9255,09822.80
8/26/202622.8622.9122.8522.90117,06122.78
8/25/202622.9222.9622.8722.9359,62922.81
8/24/202623.0023.0022.8222.9242,61422.80
8/21/202622.8022.9622.8022.9146,41822.67
8/20/202622.8722.9022.7922.8247,49622.58
8/19/202622.9022.9122.8422.9148,72322.67
8/18/202622.9022.9022.8422.8820,66922.64
8/17/202622.8122.9022.7822.8961,53522.65
8/14/202622.8722.8922.8122.8169,74122.57
8/13/202622.8522.8722.8222.8633,57022.63
8/12/202622.8422.8722.8122.8241,99322.58
8/11/202622.7522.8422.7522.8142,75922.57
8/10/202622.8822.8822.7422.7449,00122.50
8/07/202622.8722.8722.8122.8542,69622.61
8/06/202622.8522.8522.7522.8152,11522.57
8/05/202622.6822.7922.6822.7976,72522.55
8/04/202622.7722.7922.6822.7770,76822.53
8/03/202622.5322.6822.5322.6590,75022.41
7/31/202622.4622.5622.3422.4984,31822.26
7/30/202622.2822.4222.1922.3754,81222.14
7/29/202622.3722.5022.1922.22112,38821.99
7/28/202622.4122.5522.4022.5276,00022.29
7/27/202622.4422.4822.3122.3847,42122.15
7/24/202622.2922.3422.2022.2530,90622.02
7/23/202622.3022.3022.1922.2357,09522.00
7/22/202622.3022.4622.3022.3948,97322.16
7/21/202622.3022.4422.3022.3757,12422.14
7/20/202622.4422.4422.2522.2656,19222.03
7/17/202622.3022.4922.2722.4946,21422.13
7/16/202622.3922.3922.3022.3557,34022.00
7/15/202622.2622.3622.2422.3429,09621.99
7/14/202622.2122.3322.2122.3243,48921.97
7/13/202622.2322.3122.2322.2458,14221.89
7/10/202622.2222.2922.2122.2873,89321.93
7/09/202622.2622.2922.2222.2555,05821.90
7/08/202622.2022.2522.1322.2249,60821.87
7/07/202622.3122.3122.2422.2965,31121.94
7/06/202622.2722.3222.2322.3248,59521.97