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