Skip to main content
Global X Dow 30 Covered Call ETF (DJIA)
NYSEARCA: DJIA · Real-Time Price · USD
21.66
-0.07 (-0.32%)
Mar 9, 2026, 2:58 PM EDT - Market open

DJIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.5821.7021.4321.68--0.25%50,458
Mar 6, 202621.7121.8121.5621.7321.73-1.24%102,711
Mar 5, 202622.1822.1821.8522.0022.00-1.29%106,807
Mar 4, 202622.2022.3022.1222.2922.290.91%36,069
Mar 3, 202621.9122.2021.8222.0922.09-1.21%102,716
Mar 2, 202622.1222.4022.1222.3622.360.13%62,455
Feb 27, 202622.2822.3522.2022.3322.33-0.71%51,846
Feb 26, 202622.5322.6022.4422.4922.49-0.09%93,826
Feb 25, 202622.3822.5122.3822.5122.510.41%38,583
Feb 24, 202622.3022.4322.2522.4222.420.52%41,007
Feb 23, 202622.5422.5422.2822.3022.30-1.37%70,155
Feb 20, 202622.5022.6422.4822.6122.500.44%66,731
Feb 19, 202622.4322.5522.4322.5122.40-42,636
Feb 18, 202622.5822.6322.3422.5122.400.13%213,342
Feb 17, 202622.5022.6122.3522.4822.370.31%187,229
Feb 13, 202622.4122.5022.3122.4122.300.09%53,681
Feb 12, 202622.5922.5922.3922.3922.28-0.44%100,151
Feb 11, 202622.5722.5722.4322.4922.380.27%86,800
Feb 10, 202622.5322.5722.4222.4322.32-0.22%84,535
Feb 9, 202622.5022.5322.3822.4822.370.13%63,205
Feb 6, 202622.1422.4822.1422.4522.341.49%102,967
Feb 5, 202622.2522.2522.1122.1222.01-0.72%61,415
Feb 4, 202622.2322.3422.1722.2822.170.09%68,988
Feb 3, 202622.4122.4122.1422.2622.15-0.31%59,730
Feb 2, 202622.0722.3722.0622.3322.220.63%68,389
Jan 30, 202622.1022.2322.0522.1922.08-0.05%49,950
Jan 29, 202622.0622.2122.0622.2022.090.09%56,464
Jan 28, 202622.1622.2322.1322.1822.070.05%63,269
Jan 27, 202622.2322.2622.1122.1722.06-0.45%80,464
Jan 26, 202622.1422.3122.1222.2722.160.41%58,425
Jan 23, 202622.2122.2522.1422.1822.07-0.14%37,827
Jan 22, 202622.1422.3022.1422.2122.100.36%43,147
Jan 21, 202621.9922.1721.9222.1322.020.87%70,871
Jan 20, 202622.0822.0821.8921.9421.83-1.94%102,137
Jan 16, 202622.3922.4822.3022.3722.10-0.12%44,273
Jan 15, 202622.4222.4222.3622.4022.120.04%52,000
Jan 14, 202622.3622.3922.3222.3922.110.18%48,928
Jan 13, 202622.3622.3622.3022.3522.08-0.22%83,161
Jan 12, 202622.3722.4122.3022.4022.120.09%60,927
Jan 9, 202622.3422.3922.2922.3822.100.40%43,640
Jan 8, 202622.3022.3622.2422.2922.02-0.09%77,662
Jan 7, 202622.3722.3722.3022.3122.04-0.13%51,186
Jan 6, 202622.2222.4022.2222.3422.070.59%138,725
Jan 5, 202622.1622.2422.1622.2121.940.54%53,096
Jan 2, 202622.1122.1222.0322.0921.820.41%41,894
Dec 31, 202522.1222.1221.9822.0021.73-0.59%63,093
Dec 30, 202522.2122.2122.0922.1321.86-1.95%84,244
Dec 29, 202522.5522.6122.5522.5721.83-72,559
Dec 26, 202522.5522.6222.5522.5721.83-0.09%49,887
Dec 24, 202522.5522.6322.5322.5921.85-17,067
Dec 23, 202522.4622.6322.4622.5921.850.04%125,258
Dec 22, 202522.5822.6222.5322.5821.84-0.22%152,006
Dec 19, 202522.6022.7222.5722.6321.770.27%127,451
Dec 18, 202522.5322.6322.5022.5721.71-0.04%85,480
Dec 17, 202522.6422.7522.5622.5821.72-127,525
Dec 16, 202522.5222.6422.5022.5821.720.09%72,567
Dec 15, 202522.5122.6822.5122.5621.70-0.18%152,986
Dec 12, 202522.6622.6722.5622.6021.740.04%136,770
Dec 11, 202522.6022.6822.4622.5921.730.22%333,490
Dec 10, 202522.5022.6022.4622.5421.680.18%55,900
Dec 9, 202522.6022.6022.4722.5021.65-0.18%55,528
Dec 8, 202522.5722.6122.5222.5421.680.13%67,302
Dec 5, 202522.5222.6222.4822.5121.660.09%62,434
Dec 4, 202522.4622.5122.4122.4921.64-49,445
Dec 3, 202522.5022.5622.4422.4921.640.27%66,795
Dec 2, 202522.4322.5022.3022.4321.580.09%80,519
Dec 1, 202522.3322.4422.3322.4121.560.11%32,383
Nov 28, 202522.3922.4322.2122.3921.54-0.07%35,382
Nov 26, 202522.3222.4322.3222.4021.550.36%41,840
Nov 25, 202522.2322.3922.2322.3221.470.40%61,808
Nov 24, 202522.2722.3322.0722.2321.39-0.80%71,584
Nov 21, 202522.1622.5022.1022.4121.351.49%60,843
Nov 20, 202522.2522.2522.0522.0821.03-0.27%33,511
Nov 19, 202522.0822.1622.0522.1421.090.27%21,483
Nov 18, 202522.1022.2222.0022.0821.03-0.32%55,979
Nov 17, 202522.2722.2722.1222.1521.10-0.09%59,711
Nov 14, 202522.2022.2422.1022.1721.12-61,329
Nov 13, 202522.2622.2822.1722.1721.12-0.18%37,195
Nov 12, 202522.2722.3322.2022.2121.150.09%66,235
Nov 11, 202522.1522.2822.1522.1921.140.41%31,284
Nov 10, 202522.1222.2022.1022.1021.05-27,809
Nov 7, 202522.1022.1622.0322.1021.050.14%31,119
Nov 6, 202522.1722.1722.0322.0721.02-0.18%52,698
Nov 5, 202522.0922.1722.0422.1121.060.23%28,673
Nov 4, 202521.9122.1221.9122.0621.01-0.14%44,649
Nov 3, 202522.1522.1722.0722.0921.04-28,952
Oct 31, 202522.0222.1322.0222.0921.04-47,628
Oct 30, 202522.0422.1522.0422.0921.04-0.04%31,117
Oct 29, 202522.1422.1422.0522.1021.050.11%48,719
Oct 28, 202522.1222.1222.0222.0821.03-0.07%14,129
Oct 27, 202522.1022.1222.0022.0921.040.14%55,427
Oct 24, 202522.0822.0821.9622.0621.010.41%40,521
Oct 23, 202521.9421.9721.8721.9720.930.23%32,189
Oct 22, 202521.9321.9421.8721.9220.880.14%25,901
Oct 21, 202521.9421.9621.8721.8920.85-0.17%34,996
Oct 20, 202521.9221.9421.8021.9320.89-0.24%26,011
Oct 17, 202521.8621.9821.8621.9820.730.78%26,691
Oct 16, 202521.9322.0121.7921.8120.57-0.46%32,082
Oct 15, 202521.9622.0521.8821.9120.66-51,055
Oct 14, 202521.8221.9821.6621.9120.660.32%70,558