Skip to main content

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

21.34 -0.20 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 21.43 21.43 21.21 21.34 49,596 -0.20(-0.93%)
Jul 31, 2025 21.60 21.66 21.50 21.54 41,033 -0.02(-0.09%)
Jul 30, 2025 21.62 21.65 21.50 21.56 40,828 -0.04(-0.19%)
Jul 29, 2025 21.68 21.81 21.55 21.60 79,764 +0.00(+0.00%)
Jul 28, 2025 21.57 21.68 21.57 21.60 75,142 +0.01(+0.05%)
Jul 25, 2025 21.55 21.68 21.55 21.59 64,572 +0.03(+0.14%)
Jul 24, 2025 21.56 21.67 21.52 21.56 89,072 +0.00(+0.00%)
Jul 23, 2025 21.52 21.66 21.52 21.56 42,876 +0.09(+0.42%)
Jul 22, 2025 21.41 21.50 21.41 21.47 46,096 -0.03(-0.14%)
Jul 21, 2025 21.51 21.81 21.38 21.50 46,017 -0.02(-0.07%)
Jul 18, 2025 21.58 21.66 21.40 21.52 89,419 -0.02(-0.09%)
Jul 17, 2025 21.59 21.62 21.54 21.54 54,848 +0.00(+0.00%)
Jul 16, 2025 21.48 21.65 21.48 21.54 58,880 -0.05(-0.23%)
Jul 15, 2025 21.58 21.64 21.50 21.59 61,458 +0.04(+0.18%)
Jul 14, 2025 21.59 21.62 21.48 21.55 108,717 -0.03(-0.14%)
Jul 11, 2025 21.44 21.65 21.44 21.58 48,357 +0.07(+0.32%)
Jul 10, 2025 21.65 21.65 21.51 21.51 44,919 -0.04(-0.18%)
Jul 09, 2025 21.52 21.59 21.45 21.55 131,769 +0.03(+0.14%)
Jul 08, 2025 21.53 21.61 21.51 21.52 40,397 -0.07(-0.32%)
Jul 07, 2025 21.54 21.63 21.52 21.59 47,364 +0.00(+0.00%)
Jul 03, 2025 21.69 21.69 21.57 21.59 40,489 +0.02(+0.09%)
Jul 02, 2025 21.62 21.62 21.52 21.57 73,035 +0.01(+0.05%)
Jul 01, 2025 21.63 21.63 21.47 21.56 88,239 +0.01(+0.05%)
Jun 30, 2025 21.64 21.64 21.45 21.55 107,683 +0.03(+0.14%)
Jun 27, 2025 21.50 21.56 21.42 21.52 60,456 +0.03(+0.14%)
Jun 26, 2025 21.42 21.49 21.42 21.49 26,531 +0.07(+0.32%)
Jun 25, 2025 21.37 21.43 21.34 21.42 29,718 +0.04(+0.19%)
Jun 24, 2025 21.37 21.38 21.27 21.38 30,272 +0.15(+0.70%)
Jun 23, 2025 21.16 21.31 21.11 21.23 69,816 +0.04(+0.17%)
Jun 20, 2025 21.21 21.30 21.06 21.19 42,002 +0.04(+0.18%)
Jun 18, 2025 21.10 21.26 21.07 21.15 47,549 +0.07(+0.34%)
Jun 17, 2025 21.27 21.32 21.08 21.08 32,861 -0.33(-1.52%)
Jun 16, 2025 21.29 21.46 21.20 21.41 33,626 +0.30(+1.40%)
Jun 13, 2025 21.18 21.30 21.05 21.11 19,696 -0.27(-1.25%)
Jun 12, 2025 21.36 21.38 21.27 21.38 10,692 +0.09(+0.42%)
Jun 11, 2025 21.40 21.40 21.25 21.29 23,235 -0.00(-0.01%)
Jun 10, 2025 21.21 21.30 21.21 21.29 31,992 +0.05(+0.23%)
Jun 09, 2025 21.15 21.30 21.14 21.24 61,036 +0.04(+0.20%)
Jun 06, 2025 21.13 21.25 21.13 21.20 34,658 +0.13(+0.61%)
Jun 05, 2025 21.20 21.20 21.03 21.07 25,382 -0.07(-0.32%)
Jun 04, 2025 21.19 21.19 21.08 21.14 30,106 +0.05(+0.23%)
Jun 03, 2025 21.09 21.16 21.02 21.09 28,614 +0.00(+0.00%)
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.