Skip to main content

Global X Funds Global X Dow 30 Covered Call ETF (NY:DJIA)

21.71 +0.03 (+0.13%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 21.77 21.77 21.58 21.68 107,017 +0.03(+0.14%)
Jun 27, 2025 21.63 21.70 21.55 21.65 60,082 +0.03(+0.14%)
Jun 26, 2025 21.55 21.62 21.55 21.62 26,367 +0.07(+0.32%)
Jun 25, 2025 21.50 21.56 21.47 21.55 29,535 +0.04(+0.19%)
Jun 24, 2025 21.50 21.51 21.40 21.51 30,085 +0.15(+0.70%)
Jun 23, 2025 21.29 21.44 21.24 21.36 69,384 +0.04(+0.17%)
Jun 20, 2025 21.34 21.43 21.19 21.32 41,742 +0.04(+0.18%)
Jun 18, 2025 21.23 21.39 21.20 21.29 47,255 +0.07(+0.34%)
Jun 17, 2025 21.40 21.45 21.21 21.21 32,658 -0.33(-1.52%)
Jun 16, 2025 21.42 21.59 21.33 21.54 33,418 +0.30(+1.40%)
Jun 13, 2025 21.31 21.43 21.18 21.24 19,574 -0.27(-1.25%)
Jun 12, 2025 21.49 21.51 21.40 21.51 10,626 +0.09(+0.42%)
Jun 11, 2025 21.53 21.53 21.38 21.42 23,091 -0.00(-0.01%)
Jun 10, 2025 21.34 21.43 21.34 21.43 31,794 +0.05(+0.23%)
Jun 09, 2025 21.28 21.43 21.27 21.38 60,658 +0.04(+0.20%)
Jun 06, 2025 21.26 21.38 21.26 21.33 34,444 +0.13(+0.61%)
Jun 05, 2025 21.33 21.34 21.16 21.21 25,225 -0.07(-0.32%)
Jun 04, 2025 21.32 21.32 21.21 21.27 29,920 +0.05(+0.23%)
Jun 03, 2025 21.22 21.29 21.16 21.22 28,437 +0.00(+0.00%)
Jun 02, 2025 21.17 21.22 20.98 21.22 30,234 +0.06(+0.27%)
May 30, 2025 21.15 21.20 21.03 21.17 45,159 +0.01(+0.06%)
May 29, 2025 21.18 21.19 21.00 21.16 27,673 +0.05(+0.24%)
May 28, 2025 21.15 21.18 21.05 21.11 46,160 +0.01(+0.05%)
May 27, 2025 21.01 21.15 20.98 21.10 40,663 +0.19(+0.90%)
May 23, 2025 20.80 20.98 20.65 20.91 29,617 -0.06(-0.28%)
May 22, 2025 20.90 21.06 20.90 20.97 16,068 -0.01(-0.05%)
May 21, 2025 21.17 21.21 20.93 20.98 48,876 -0.22(-1.03%)
May 20, 2025 21.29 21.30 21.17 21.19 49,631 -0.01(-0.05%)
May 19, 2025 21.15 21.34 21.15 21.20 36,047 -0.06(-0.29%)
May 16, 2025 21.10 21.32 21.08 21.27 33,316 +0.18(+0.84%)
May 15, 2025 21.10 21.16 21.09 21.09 56,065 -0.01(-0.05%)
May 14, 2025 21.07 21.27 21.07 21.10 93,924 -0.02(-0.09%)
May 13, 2025 21.17 21.22 21.11 21.12 118,274 -0.00(-0.02%)
May 12, 2025 21.59 21.65 21.11 21.12 110,188 +0.01(+0.07%)
May 09, 2025 21.07 21.14 21.05 21.11 83,240 +0.09(+0.42%)
May 08, 2025 21.15 21.15 20.90 21.02 83,153 -0.08(-0.37%)
May 07, 2025 21.06 21.10 20.99 21.10 35,330 +0.05(+0.23%)
May 06, 2025 21.07 21.12 21.00 21.05 26,495 -0.02(-0.09%)
May 05, 2025 20.93 21.08 20.93 21.07 26,718 +0.05(+0.24%)
May 02, 2025 21.15 21.15 21.00 21.02 33,791 +0.03(+0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.