Canada markets close in 37 minutes

Global X Dow 30 Covered Call ETF (DJIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.44+0.04 (+0.19%)
As of 03:20PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202422.5422.6122.3922.4422.4411,348
May 06, 202422.5322.5322.3122.4022.4015,800
May 03, 202422.3722.4522.3022.3322.3322,400
May 02, 202422.2922.3022.1922.2722.278,300
May 01, 202422.2122.3122.1122.2222.2210,900
Apr 30, 202422.3522.3522.1622.2122.2123,500
Apr 29, 202422.3822.3822.2022.3522.3514,200
Apr 26, 202422.2622.2822.1522.2822.2815,700
Apr 25, 202422.2022.2022.0622.2022.205,200
Apr 24, 202422.2622.2822.1522.2722.2710,700
Apr 23, 202422.1122.2822.1122.1422.1410,200
Apr 22, 202422.1922.2022.0822.1122.1125,700
Apr 22, 20240.174 Dividend
Apr 19, 202422.1522.3122.1522.2022.0317,100
Apr 18, 202422.2722.2822.0622.1321.9616,800
Apr 17, 202422.3322.3322.0022.2022.0326,100
Apr 16, 202422.2822.2822.1022.2422.0721,600
Apr 15, 202422.5122.5122.0522.0721.9016,800
Apr 12, 202422.5622.5622.2022.2922.1223,400
Apr 11, 202422.5822.5922.4022.5822.4021,100
Apr 10, 202422.5622.5622.4122.5422.3617,500
Apr 09, 202422.7422.7422.4722.5622.3819,800
Apr 08, 202422.6822.6822.5622.6022.4214,900
Apr 05, 202422.5522.6822.5022.5722.3919,100
Apr 04, 202422.8022.8022.4722.6222.4429,300
Apr 03, 202422.6822.7322.5922.6922.5112,400
Apr 02, 202422.7022.7322.5822.7022.5229,300
Apr 01, 202422.6522.8222.6522.7022.5225,200
Mar 28, 202422.7722.8122.6722.7922.6147,100
Mar 27, 202422.6022.7722.6022.7522.5723,600
Mar 26, 202422.7822.7822.5722.5822.40102,300
Mar 25, 202422.8122.8122.6322.8122.6312,200
Mar 22, 202422.9922.9922.6322.7022.5244,600
Mar 21, 202422.6822.7122.6322.7122.5313,400
Mar 20, 202422.5222.6422.4722.6422.4624,700
Mar 19, 202422.4122.6022.4122.5322.3527,700
Mar 18, 202422.4522.5622.3822.4222.2426,400
Mar 18, 20240.11 Dividend
Mar 15, 202422.5922.7022.4022.4722.1852,500
Mar 14, 202422.6522.6922.6322.6522.378,800
Mar 13, 202422.6622.7322.6022.6522.3625,900
Mar 12, 202422.4922.6622.4922.6122.3211,400
Mar 11, 202422.5822.5922.3222.5822.296,600
Mar 08, 202422.5922.5922.4922.5922.3027,200
Mar 07, 202422.5922.6022.3722.6022.3116,400
Mar 06, 202422.5022.5722.4022.4722.1829,800
Mar 05, 202422.5022.5522.3022.3122.0325,600
Mar 04, 202422.5222.6022.4522.5822.2928,200
Mar 01, 202422.5022.6022.4922.5022.2121,000
Feb 29, 202422.3922.5022.3922.5022.2123,600
Feb 28, 202422.5022.5022.3422.4222.1429,700
Feb 27, 202422.5022.5522.3922.5522.2636,800
Feb 26, 202422.5622.6022.4622.5022.2135,800
Feb 23, 202422.5022.5522.3422.4922.2030,900
Feb 22, 202422.3022.5422.3022.5122.2231,600
Feb 21, 202422.3422.3422.2122.3022.0217,600
Feb 20, 202422.2122.3022.0122.2421.9619,600
Feb 20, 20240.099 Dividend
Feb 16, 202422.3622.4922.3322.3721.9956,500
Feb 15, 202422.3222.4122.3222.3521.9741,400
Feb 14, 202422.3822.4022.3122.3721.9924,900
Feb 13, 202422.2922.4122.2922.3121.9328,800
Feb 12, 202422.2922.4022.2922.3321.9529,800
Feb 09, 202422.4022.4122.3022.3922.0113,600
Feb 08, 202422.2822.4422.2822.2921.9155,800
Feb 07, 202422.3122.4422.3022.3121.9320,900
Feb 06, 202422.2622.3822.2622.3021.9229,900
Feb 05, 202422.2422.3822.2422.2821.9037,300
Feb 02, 202422.2422.3722.2122.3221.9456,700
Feb 01, 202422.2222.3022.1922.2921.9131,900
Jan 31, 202422.2122.3422.1722.2321.8526,700
Jan 30, 202422.0622.2522.0622.1521.7728,800
Jan 29, 202422.1822.2022.1122.1921.8147,200
Jan 26, 202422.1922.2222.1022.1021.7224,200
Jan 25, 202422.1922.1922.0622.1321.7642,200
Jan 24, 202422.0122.1922.0122.1821.8044,300
Jan 23, 202422.1722.2022.1022.1521.7728,600
Jan 22, 202422.0522.1622.0422.1221.7428,400
Jan 22, 20240.086 Dividend
Jan 19, 202422.1022.1622.0022.1221.6625,800
Jan 18, 202421.8822.0921.8521.9921.5323,000
Jan 17, 202421.9622.0321.8621.9421.4812,200
Jan 16, 202421.9722.0221.8522.0221.5638,100
Jan 12, 202421.8821.9921.8821.9421.4818,300
Jan 11, 202421.9622.0021.8921.9521.4921,700
Jan 10, 202421.9021.9521.8621.9121.4523,200
Jan 09, 202421.9721.9821.8421.9121.4523,000
Jan 08, 202421.8822.0021.8122.0021.5423,400
Jan 05, 202421.7721.9621.7721.8621.408,600
Jan 04, 202421.9121.9521.8121.8821.4220,400
Jan 03, 202421.9421.9421.7921.8821.4236,400
Jan 02, 202421.8921.9721.8321.9621.5036,900
Dec 29, 202321.9421.9521.8021.9121.4511,200
Dec 28, 202321.9621.9921.8121.8821.4225,100
Dec 28, 20230.118 Dividend
Dec 27, 202321.9821.9921.7021.9821.4126,500
Dec 26, 202321.9222.0021.8122.0021.4226,600
Dec 22, 202321.8221.9721.8121.8121.2433,100
Dec 21, 202321.8021.9721.7421.9621.3965,900
Dec 20, 202321.9821.9821.8021.8621.2931,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...