Global X Dow 30 Covered Call ETF (DJIA)

Last Price22.38

Change+0.09 (0.40%)

NYSE · Last Trade: Jan 10th, 11:11 PM EST

Historical Prices For Global X Dow 30 Covered Call ETF (DJIA)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	22.34	22.39	22.29	22.38	43,640	22.38
1/08/2026	22.30	22.36	22.24	22.29	77,658	22.29
1/07/2026	22.37	22.37	22.30	22.31	51,036	22.31
1/06/2026	22.22	22.40	22.22	22.34	138,718	22.34
1/05/2026	22.16	22.24	22.16	22.21	53,096	22.21
1/02/2026	22.11	22.12	22.03	22.09	41,894	22.09
12/31/2025	22.12	22.12	21.98	22.00	63,093	22.00
12/30/2025	22.21	22.21	22.09	22.13	84,144	22.13
12/29/2025	22.55	22.61	22.55	22.57	72,529	22.57
12/26/2025	22.55	22.62	22.55	22.57	49,887	22.57
12/24/2025	22.55	22.63	22.53	22.59	17,067	22.59
12/23/2025	22.46	22.63	22.46	22.59	125,258	22.59
12/22/2025	22.58	22.62	22.53	22.58	150,997	22.58
12/19/2025	22.60	22.72	22.57	22.63	127,451	22.51
12/18/2025	22.53	22.63	22.50	22.57	85,205	22.45
12/17/2025	22.64	22.75	22.56	22.58	127,425	22.46
12/16/2025	22.52	22.64	22.50	22.58	72,567	22.46
12/15/2025	22.51	22.68	22.51	22.56	152,786	22.44
12/12/2025	22.66	22.67	22.56	22.60	136,770	22.48
12/11/2025	22.60	22.68	22.46	22.59	333,490	22.47
12/10/2025	22.50	22.60	22.46	22.54	55,845	22.42
12/09/2025	22.60	22.60	22.47	22.50	55,522	22.38
12/08/2025	22.57	22.61	22.52	22.54	67,291	22.42
12/05/2025	22.52	22.62	22.48	22.51	62,434	22.39
12/04/2025	22.46	22.51	22.41	22.49	49,445	22.37
12/03/2025	22.50	22.56	22.44	22.49	66,795	22.37
12/02/2025	22.43	22.50	22.30	22.43	80,504	22.31
12/01/2025	22.33	22.44	22.33	22.41	32,157	22.29
11/28/2025	22.39	22.43	22.21	22.39	35,382	22.27
11/26/2025	22.32	22.43	22.32	22.40	41,840	22.28
11/25/2025	22.23	22.39	22.23	22.32	61,756	22.20
11/24/2025	22.27	22.33	22.07	22.23	71,584	22.12
11/21/2025	22.16	22.50	22.10	22.41	60,843	22.07
11/20/2025	22.25	22.25	22.05	22.08	33,510	21.75
11/19/2025	22.08	22.16	22.05	22.14	21,476	21.81
11/18/2025	22.10	22.22	22.00	22.08	55,978	21.75
11/17/2025	22.27	22.27	22.12	22.15	59,711	21.82
11/14/2025	22.20	22.24	22.10	22.17	61,329	21.84
11/13/2025	22.26	22.27	22.17	22.17	37,195	21.84
11/12/2025	22.27	22.33	22.20	22.21	66,235	21.88
11/11/2025	22.15	22.28	22.15	22.19	31,283	21.86
11/10/2025	22.12	22.20	22.09	22.10	27,797	21.77
11/07/2025	22.10	22.16	22.02	22.10	31,119	21.77
11/06/2025	22.17	22.17	22.03	22.07	52,698	21.74
11/05/2025	22.09	22.17	22.04	22.11	28,673	21.78
11/04/2025	21.91	22.12	21.91	22.06	44,649	21.73
11/03/2025	22.15	22.17	22.09	22.09	28,952	21.76
10/31/2025	22.02	22.13	22.02	22.09	47,628	21.76
10/30/2025	22.04	22.15	22.04	22.09	31,117	21.76
10/29/2025	22.14	22.14	22.05	22.10	48,719	21.77
10/28/2025	22.12	22.12	22.02	22.07	14,129	21.74
10/27/2025	22.10	22.12	22.00	22.09	55,427	21.76
10/24/2025	22.08	22.08	21.96	22.06	40,521	21.73
10/23/2025	21.94	21.97	21.87	21.97	32,189	21.64
10/22/2025	21.93	21.94	21.87	21.92	25,901	21.59
10/21/2025	21.94	21.96	21.87	21.89	34,972	21.56
10/20/2025	21.92	21.94	21.80	21.93	26,011	21.60
10/17/2025	21.86	21.98	21.86	21.98	26,691	21.43
10/16/2025	21.93	22.00	21.79	21.81	32,082	21.27
10/15/2025	21.96	22.05	21.88	21.91	51,055	21.36
10/14/2025	21.82	21.98	21.66	21.91	70,558	21.36
10/13/2025	21.86	21.92	21.80	21.84	51,096	21.30