Global X Dow 30 Covered Call ETF (DJIA)

22.36
+0.00 (0.00%)
NYSE · Last Trade: Mar 3rd, 5:50 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202622.1222.4022.1222.3662,50022.36
2/27/202622.2822.3522.2022.3356,69222.33
2/26/202622.5322.6022.4422.4993,82922.49
2/25/202622.3822.5122.3822.5138,59922.51
2/24/202622.3022.4322.2522.4240,99622.42
2/23/202622.5422.5422.2822.3070,15622.30
2/20/202622.5022.6422.4822.6166,73122.50
2/19/202622.4322.5522.4322.5142,25622.40
2/18/202622.5822.6322.3422.51213,34222.40
2/17/202622.5022.6122.3522.48187,22922.37
2/13/202622.4122.5022.3122.4153,68122.30
2/12/202622.5922.5922.3922.39100,03022.28
2/11/202622.5722.5722.4322.4986,39822.38
2/10/202622.5322.5722.4222.4384,53322.32
2/09/202622.5022.5222.3822.4863,10322.37
2/06/202622.1422.4822.1422.45102,96722.34
2/05/202622.2522.2522.1122.1261,41522.01
2/04/202622.2322.3422.1722.2868,87422.17
2/03/202622.4122.4122.1422.2659,72222.15
2/02/202622.0722.3722.0622.3368,38822.22
1/30/202622.1022.2322.0522.1949,95022.08
1/29/202622.0622.2122.0622.2056,41422.09
1/28/202622.1622.2322.1322.1863,26922.07
1/27/202622.2322.2622.1122.1780,14622.06
1/26/202622.1422.3122.1222.2758,39622.16
1/23/202622.2122.2522.1422.1837,82722.07
1/22/202622.1422.3022.1422.2143,13922.10
1/21/202621.9922.1721.9222.1370,85522.02
1/20/202622.0822.0821.8921.94102,13721.83
1/16/202622.3922.4822.3022.3744,27322.10
1/15/202622.4222.4222.3622.4051,99922.12
1/14/202622.3622.3922.3222.3948,92822.11
1/13/202622.3622.3622.3022.3583,16122.07
1/12/202622.3722.4122.3022.4060,90622.12
1/09/202622.3422.3922.2922.3843,64022.10
1/08/202622.3022.3622.2422.2977,65822.02
1/07/202622.3722.3722.3022.3151,03622.03
1/06/202622.2222.4022.2222.34138,71822.06
1/05/202622.1622.2422.1622.2153,09621.94
1/02/202622.1122.1222.0322.0941,89421.82
12/31/202522.1222.1221.9822.0063,09321.73
12/30/202522.2122.2122.0922.1384,14421.86
12/29/202522.5522.6122.5522.5772,52921.83
12/26/202522.5522.6222.5522.5749,88721.83
12/24/202522.5522.6322.5322.5917,06721.85
12/23/202522.4622.6322.4622.59125,25821.85
12/22/202522.5822.6222.5322.58150,99721.84
12/19/202522.6022.7222.5722.63127,45121.77
12/18/202522.5322.6322.5022.5785,20521.71
12/17/202522.6422.7522.5622.58127,42521.72
12/16/202522.5222.6422.5022.5872,56721.72
12/15/202522.5122.6822.5122.56152,78621.70
12/12/202522.6622.6722.5622.60136,77021.74
12/11/202522.6022.6822.4622.59333,49021.73
12/10/202522.5022.6022.4622.5455,84521.68
12/09/202522.6022.6022.4722.5055,52221.65
12/08/202522.5722.6122.5222.5467,29121.68
12/05/202522.5222.6222.4822.5162,43421.66
12/04/202522.4622.5122.4122.4949,44521.64
12/03/202522.5022.5622.4422.4966,79521.64