Skip to main content
Global X Dow 30 Covered Call ETF (DJIA)
NYSEARCA: DJIA · Real-Time Price · USD
22.51
+0.02 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
22.58
+0.07 (0.31%)
After-hours: Dec 5, 2025, 8:00 PM EST

DJIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.5222.6222.4822.5122.510.09%62,432
Dec 4, 202522.4622.5122.4122.4922.49-42,699
Dec 3, 202522.5022.5622.4422.4922.490.27%66,791
Dec 2, 202522.4322.5022.3022.4322.430.09%80,456
Dec 1, 202522.3322.4422.3322.4122.410.11%32,156
Nov 28, 202522.3922.4322.2122.3922.39-0.07%35,074
Nov 26, 202522.3222.4322.3222.4022.400.36%41,840
Nov 25, 202522.2322.3922.2322.3222.320.40%61,756
Nov 24, 202522.2722.3322.0722.2322.23-0.80%71,584
Nov 21, 202522.1622.5022.1022.4122.191.49%60,843
Nov 20, 202522.2522.2522.0522.0821.86-0.27%33,511
Nov 19, 202522.0822.1622.0522.1421.920.27%21,483
Nov 18, 202522.1022.2222.0022.0821.86-0.32%55,979
Nov 17, 202522.2722.2722.1222.1521.93-0.09%59,711
Nov 14, 202522.2022.2422.1022.1721.95-61,329
Nov 13, 202522.2622.2822.1722.1721.95-0.18%37,195
Nov 12, 202522.2722.3322.2022.2121.990.09%66,235
Nov 11, 202522.1522.2822.1522.1921.970.41%31,284
Nov 10, 202522.1222.2022.1022.1021.88-27,809
Nov 7, 202522.1022.1622.0322.1021.880.14%31,119
Nov 6, 202522.1722.1722.0322.0721.85-0.18%52,698
Nov 5, 202522.0922.1722.0422.1121.890.23%28,673
Nov 4, 202521.9122.1221.9122.0621.84-0.14%44,649
Nov 3, 202522.1522.1722.0722.0921.87-28,952
Oct 31, 202522.0222.1322.0222.0921.87-47,628
Oct 30, 202522.0422.1522.0422.0921.87-0.04%31,117
Oct 29, 202522.1422.1422.0522.1021.880.11%48,719
Oct 28, 202522.1222.1222.0222.0821.86-0.07%14,129
Oct 27, 202522.1022.1222.0022.0921.870.14%55,427
Oct 24, 202522.0822.0821.9622.0621.840.41%40,521
Oct 23, 202521.9421.9721.8721.9721.750.23%32,189
Oct 22, 202521.9321.9421.8721.9221.700.14%25,901
Oct 21, 202521.9421.9621.8721.8921.67-0.17%34,996
Oct 20, 202521.9221.9421.8021.9321.71-0.24%26,011
Oct 17, 202521.8621.9821.8621.9821.540.78%26,691
Oct 16, 202521.9322.0121.7921.8121.38-0.46%32,082
Oct 15, 202521.9622.0521.8821.9121.48-51,055
Oct 14, 202521.8221.9821.6621.9121.480.32%70,558
Oct 13, 202521.8621.9221.8021.8421.411.02%51,096
Oct 10, 202521.9422.0321.6221.6221.19-1.32%44,391
Oct 9, 202522.0522.0521.9121.9121.48-0.41%26,202
Oct 8, 202522.0322.0321.9622.0021.56-25,255
Oct 7, 202521.9522.0421.9422.0021.56-0.14%32,757
Oct 6, 202522.0422.0721.9422.0321.590.18%28,532
Oct 3, 202521.8822.0021.8821.9921.550.59%46,569
Oct 2, 202521.7821.9121.7821.8621.430.09%25,653
Oct 1, 202521.8821.8821.8321.8421.41-0.05%24,618
Sep 30, 202521.8921.9121.7621.8521.42-0.09%30,375
Sep 29, 202521.9321.9321.7821.8721.440.14%23,111
Sep 26, 202521.8421.8621.7421.8421.410.46%17,753
Sep 25, 202521.7621.7621.6321.7421.310.09%37,615
Sep 24, 202521.7321.8721.7021.7221.29-0.28%35,670
Sep 23, 202521.8221.8721.7221.7821.35-0.09%26,335
Sep 22, 202521.7221.8321.7121.8021.37-0.41%39,765
Sep 19, 202521.9321.9821.8721.8921.33-0.18%33,821
Sep 18, 202521.8921.9321.8521.9321.370.18%58,924
Sep 17, 202521.9021.9321.8121.8921.330.09%36,638
Sep 16, 202521.8621.9321.8521.8721.310.05%17,332
Sep 15, 202521.9021.9221.8521.8621.30-0.18%24,325
Sep 12, 202521.8921.9321.8121.9021.340.30%70,259
Sep 11, 202521.8521.8921.8421.8421.280.16%24,589
Sep 10, 202521.8521.8821.8021.8021.24-0.21%26,755
Sep 9, 202521.8621.9121.7721.8521.29-0.06%34,438
Sep 8, 202521.8321.8621.7721.8621.300.51%42,744
Sep 5, 202521.8321.8421.7221.7521.19-0.32%37,946
Sep 4, 202521.7321.8221.7021.8221.260.41%57,343
Sep 3, 202521.7521.7821.6521.7321.17-0.05%45,594
Sep 2, 202521.6821.7621.6121.7421.18-0.23%21,672
Aug 29, 202521.8421.8421.6821.7921.23-41,195
Aug 28, 202521.8321.8321.7021.7921.230.05%50,233
Aug 27, 202521.6821.8021.6721.7821.220.37%14,548
Aug 26, 202521.5821.7621.5821.7021.140.32%45,285
Aug 25, 202521.6821.7521.6221.6321.08-0.55%64,698
Aug 22, 202521.6421.8121.6221.7521.190.83%57,282
Aug 21, 202521.5021.5921.5021.5721.020.19%21,666
Aug 20, 202521.5921.6321.5321.5320.98-0.19%36,258
Aug 19, 202521.5021.6821.5021.5721.02-0.05%24,791
Aug 18, 202521.5721.6321.5021.5821.03-0.78%319,832
Aug 15, 202521.9221.9221.7321.7521.04-0.59%41,189
Aug 14, 202521.7921.8821.7721.8821.160.32%26,203
Aug 13, 202521.7821.8121.7421.8121.100.51%38,880
Aug 12, 202521.6221.8021.6221.7020.990.56%46,111
Aug 11, 202521.6421.6521.5021.5820.870.14%38,299
Aug 8, 202521.4921.6521.4921.5520.840.23%47,712
Aug 7, 202521.6021.6221.4221.5020.80-0.09%31,773
Aug 6, 202521.4721.6321.4721.5220.820.19%76,511
Aug 5, 202521.4421.5521.4421.4820.78-0.07%20,712
Aug 4, 202521.4121.5621.3621.5020.790.73%27,833
Aug 1, 202521.4321.4321.2121.3420.64-0.93%49,596
Jul 31, 202521.6021.6621.5021.5420.83-0.09%41,034
Jul 30, 202521.6221.6521.5021.5620.85-0.19%40,828
Jul 29, 202521.6821.8121.5521.6020.89-79,764
Jul 28, 202521.5721.6821.5721.6020.890.05%75,142
Jul 25, 202521.5521.6821.5521.5920.880.14%64,572
Jul 24, 202521.5621.6721.5221.5620.85-89,075
Jul 23, 202521.5221.6621.5221.5620.850.42%42,876
Jul 22, 202521.4121.5021.4121.4720.77-0.14%46,098
Jul 21, 202521.5121.8121.3821.5020.80-0.69%46,017
Jul 18, 202521.7121.7921.5321.6520.81-0.09%88,866
Jul 17, 202521.7221.7621.6721.6720.83-54,269