Global X Dow 30 Covered Call ETF (DJIA)

22.97
-0.09 (-0.39%)
NYSE· Last Trade: Sep 7th, 1:14 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/04/202622.9723.0522.9322.9727,78322.97
9/03/202622.8823.0622.8823.0661,85223.06
9/02/202622.8522.9322.8422.8425,00522.84
9/01/202622.8822.9422.7622.8343,82522.83
8/31/202622.9322.9522.8622.8945,48622.89
8/28/202622.9522.9922.9022.9354,09222.93
8/27/202622.9022.9522.8622.9255,09822.92
8/26/202622.8622.9122.8522.90117,06122.90
8/25/202622.9222.9622.8722.9359,62922.93
8/24/202623.0023.0022.8222.9242,61422.92
8/21/202622.8022.9622.8022.9146,41822.79
8/20/202622.8722.9022.7922.8247,49622.70
8/19/202622.9022.9122.8422.9148,72322.79
8/18/202622.9022.9022.8422.8820,66922.76
8/17/202622.8122.9022.7822.8961,53522.77
8/14/202622.8722.8922.8122.8169,74122.69
8/13/202622.8522.8722.8222.8633,57022.74
8/12/202622.8422.8722.8122.8241,99322.70
8/11/202622.7522.8422.7522.8142,75922.69
8/10/202622.8822.8822.7422.7449,00122.62
8/07/202622.8722.8722.8122.8542,69622.73
8/06/202622.8522.8522.7522.8152,11522.69
8/05/202622.6822.7922.6822.7976,72522.67
8/04/202622.7722.7922.6822.7770,76822.65
8/03/202622.5322.6822.5322.6590,75022.53
7/31/202622.4622.5622.3422.4984,31822.37
7/30/202622.2822.4222.1922.3754,81222.25
7/29/202622.3722.5022.1922.22112,38822.11
7/28/202622.4122.5522.4022.5276,00022.40
7/27/202622.4422.4822.3122.3847,42122.26
7/24/202622.2922.3422.2022.2530,90622.14
7/23/202622.3022.3022.1922.2357,09522.12
7/22/202622.3022.4622.3022.3948,97322.27
7/21/202622.3022.4422.3022.3757,12422.25
7/20/202622.4422.4422.2522.2656,19222.15
7/17/202622.3022.4922.2722.4946,21422.25
7/16/202622.3922.3922.3022.3557,34022.11
7/15/202622.2622.3622.2422.3429,09622.10
7/14/202622.2122.3322.2122.3243,48922.08
7/13/202622.2322.3122.2322.2458,14222.00
7/10/202622.2222.2922.2122.2873,89322.04
7/09/202622.2622.2922.2222.2555,05822.01
7/08/202622.2022.2522.1322.2249,60821.98
7/07/202622.3122.3122.2422.2965,31122.05
7/06/202622.2722.3222.2322.3248,59522.08
7/02/202622.1722.2022.1422.1848,42421.94
7/01/202622.0122.1822.0122.0837,50521.84
6/30/202622.1422.1421.9922.1464,59021.90
6/29/202621.9322.0721.9322.0449,36621.81
6/26/202621.8821.9821.8421.9232,56421.69
6/25/202622.0022.0221.8821.9093,10421.67
6/24/202621.9522.0221.8621.9161,22921.68
6/23/202621.8521.9421.7821.8949,67821.66
6/22/202621.9821.9821.8721.91255,20121.67
6/18/202622.1322.1522.0022.0044,37421.63
6/17/202622.0122.1222.0122.0452,15221.67
6/16/202622.0822.1322.0522.0838,89021.71
6/15/202622.1422.1422.0922.1185,25221.74
6/12/202621.9822.0621.9422.0445,87821.67
6/11/202621.8522.0021.8121.9684,01721.59
6/10/202622.0322.0321.7921.8454,77321.47
6/09/202621.9822.0521.8522.0047,74521.63
6/08/202621.9622.0221.9221.9474,03321.57