Skip to main content
Global X Dow 30 Covered Call ETF (DJIA)
NYSEARCA: DJIA · Real-Time Price · USD
21.35
-0.02 (-0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
21.35
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

DJIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.3921.4121.2721.38--65,545
Apr 27, 202621.3321.4321.3321.3821.370.21%47,412
Apr 24, 202621.3521.3821.2521.3321.33-0.05%90,488
Apr 23, 202621.4521.4521.1521.3421.34-0.65%152,535
Apr 22, 202621.4521.5021.4121.4821.480.42%49,678
Apr 21, 202621.5021.5421.3821.3921.39-0.23%78,713
Apr 20, 202621.5421.5421.3221.4421.44-0.69%94,817
Apr 17, 202621.4721.7521.3421.5921.461.65%131,347
Apr 16, 202621.4121.4121.1821.2421.11-0.23%125,568
Apr 15, 202621.4321.4521.2321.2921.16-0.42%98,211
Apr 14, 202621.4621.4621.3621.3821.250.09%66,209
Apr 13, 202621.3421.3621.2421.3621.23-125,986
Apr 10, 202621.4221.4221.3621.3621.23-0.05%83,456
Apr 9, 202621.3021.4221.2821.3721.240.23%44,019
Apr 8, 202621.3821.4121.2521.3221.191.09%96,470
Apr 7, 202621.1521.1521.0021.0920.96-0.38%57,037
Apr 6, 202621.1421.2421.0421.1721.040.24%51,876
Apr 2, 202620.9521.1720.9521.1220.99-60,081
Apr 1, 202621.2121.2121.1121.1220.990.38%43,083
Mar 31, 202620.7821.1120.7821.0420.911.69%86,885
Mar 30, 202620.7520.9020.6520.6920.560.19%75,266
Mar 27, 202620.8520.8520.6520.6520.52-1.10%58,602
Mar 26, 202620.9621.0220.8420.8820.75-0.52%48,310
Mar 25, 202621.1021.1020.9620.9920.860.43%66,072
Mar 24, 202620.8720.9820.7620.9020.77-0.29%92,251
Mar 23, 202621.0421.0720.9020.9620.83-0.19%93,770
Mar 20, 202621.1421.1420.8921.0020.66-0.76%175,219
Mar 19, 202621.1621.2421.0421.1620.82-0.38%75,241
Mar 18, 202621.4621.5221.2221.2420.90-1.48%60,403
Mar 17, 202621.6321.7421.5621.5621.22-0.07%31,985
Mar 16, 202621.4621.6621.4621.5821.230.82%51,648
Mar 13, 202621.5921.6621.3821.4021.06-0.23%34,472
Mar 12, 202621.5221.5621.4521.4521.11-1.59%48,311
Mar 11, 202621.9421.9921.7121.8021.45-0.47%30,783
Mar 10, 202621.9922.1121.7921.9021.55-0.09%69,471
Mar 9, 202621.5821.9521.4321.9221.570.87%79,533
Mar 6, 202621.7121.8121.5621.7321.38-1.24%102,762
Mar 5, 202622.1822.1821.8522.0021.65-1.29%107,013
Mar 4, 202622.2022.3022.1222.2921.930.91%36,123
Mar 3, 202621.9122.2021.8222.0921.74-1.21%102,722
Mar 2, 202622.1222.4022.1222.3622.000.13%62,504
Feb 27, 202622.2822.3522.2022.3321.97-0.71%56,692
Feb 26, 202622.5322.6022.4422.4922.13-0.09%93,830
Feb 25, 202622.3822.5122.3822.5122.150.41%38,633
Feb 24, 202622.3022.4322.2522.4222.060.52%41,007
Feb 23, 202622.5422.5422.2822.3021.94-1.37%70,155
Feb 20, 202622.5022.6422.4822.6122.140.44%66,731
Feb 19, 202622.4322.5522.4322.5122.04-42,636
Feb 18, 202622.5822.6322.3422.5122.040.13%213,342
Feb 17, 202622.5022.6122.3522.4822.010.31%187,229
Feb 13, 202622.4122.5022.3122.4121.950.09%53,681
Feb 12, 202622.5922.5922.3922.3921.93-0.44%100,151
Feb 11, 202622.5722.5722.4322.4922.020.27%86,800
Feb 10, 202622.5322.5722.4222.4321.97-0.22%84,535
Feb 9, 202622.5022.5322.3822.4822.010.13%63,205
Feb 6, 202622.1422.4822.1422.4521.991.49%102,967
Feb 5, 202622.2522.2522.1122.1221.66-0.72%61,415
Feb 4, 202622.2322.3422.1722.2821.820.09%68,988
Feb 3, 202622.4122.4122.1422.2621.80-0.31%59,730
Feb 2, 202622.0722.3722.0622.3321.870.63%68,389
Jan 30, 202622.1022.2322.0522.1921.73-0.05%49,950
Jan 29, 202622.0622.2122.0622.2021.740.09%56,464
Jan 28, 202622.1622.2322.1322.1821.720.05%63,269
Jan 27, 202622.2322.2622.1122.1721.71-0.45%80,464
Jan 26, 202622.1422.3122.1222.2721.810.41%58,425
Jan 23, 202622.2122.2522.1422.1821.72-0.14%37,827
Jan 22, 202622.1422.3022.1422.2121.750.36%43,147
Jan 21, 202621.9922.1721.9222.1321.670.87%70,871
Jan 20, 202622.0822.0821.8921.9421.49-1.94%102,137
Jan 16, 202622.3922.4822.3022.3721.74-0.12%44,273
Jan 15, 202622.4222.4222.3622.4021.770.04%52,000
Jan 14, 202622.3622.3922.3222.3921.760.18%48,928
Jan 13, 202622.3622.3622.3022.3521.72-0.22%83,161
Jan 12, 202622.3722.4122.3022.4021.770.09%60,927
Jan 9, 202622.3422.3922.2922.3821.750.40%43,640
Jan 8, 202622.3022.3622.2422.2921.66-0.09%77,662
Jan 7, 202622.3722.3722.3022.3121.68-0.13%51,186
Jan 6, 202622.2222.4022.2222.3421.710.59%138,725
Jan 5, 202622.1622.2422.1622.2121.590.54%53,096
Jan 2, 202622.1122.1222.0322.0921.470.41%41,894
Dec 31, 202522.1222.1221.9822.0021.38-0.59%63,093
Dec 30, 202522.2122.2122.0922.1321.51-1.95%84,244
Dec 29, 202522.5522.6122.5522.5721.48-72,559
Dec 26, 202522.5522.6222.5522.5721.48-0.09%49,887
Dec 24, 202522.5522.6322.5322.5921.50-17,067
Dec 23, 202522.4622.6322.4622.5921.500.04%125,258
Dec 22, 202522.5822.6222.5322.5821.49-0.22%152,006
Dec 19, 202522.6022.7222.5722.6321.420.27%127,451
Dec 18, 202522.5322.6322.5022.5721.37-0.04%85,480
Dec 17, 202522.6422.7522.5622.5821.38-127,525
Dec 16, 202522.5222.6422.5022.5821.380.09%72,567
Dec 15, 202522.5122.6822.5122.5621.36-0.18%152,986
Dec 12, 202522.6622.6722.5622.6021.400.04%136,770
Dec 11, 202522.6022.6822.4622.5921.390.22%333,490
Dec 10, 202522.5022.6022.4622.5421.340.18%55,900
Dec 9, 202522.6022.6022.4722.5021.30-0.18%55,528
Dec 8, 202522.5722.6122.5222.5421.340.13%67,302
Dec 5, 202522.5222.6222.4822.5121.310.09%62,434
Dec 4, 202522.4622.5122.4122.4921.29-49,445
Dec 3, 202522.5022.5622.4422.4921.290.27%66,795