Global X Dow 30 Covered Call ETF (DJIA) Historical Stock Data
22.42 ↑0.02 (0.07%)
As of May 7, 2024, 11:07am EST.
Historical Data
In the past 30 trading days, DJIA is down -0.26% a day on average. There have been 13 days where Global X Dow 30 Covered Call ETF closed green and 17 days where DJIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 22.53 | 22.40 | ↓$0.13 (-0.58%) | 22.31 | 22.53 | 15.78K |
| 2024-05-03 | 22.37 | 22.33 | ↓$0.04 (-0.18%) | 22.31 | 22.45 | 22.45K |
| 2024-05-02 | 22.29 | 22.27 | ↓$0.02 (-0.09%) | 22.20 | 22.30 | 7.92K |
| 2024-05-01 | 22.21 | 22.22 | ↑$0.01 (0.05%) | 22.11 | 22.27 | 10.86K |
| 2024-04-30 | 22.35 | 22.21 | ↓$0.14 (-0.63%) | 22.16 | 22.35 | 23.53K |
| 2024-04-29 | 22.38 | 22.35 | ↓$0.03 (-0.13%) | 22.20 | 22.38 | 14.17K |
| 2024-04-26 | 22.26 | 22.28 | ↑$0.02 (0.09%) | 22.15 | 22.28 | 15.74K |
| 2024-04-25 | 22.20 | 22.20 | ↑$0.00 (0.00%) | 22.06 | 22.20 | 5.18K |
| 2024-04-24 | 22.26 | 22.27 | ↑$0.01 (0.04%) | 22.15 | 22.28 | 10.62K |
| 2024-04-23 | 22.11 | 22.14 | ↑$0.03 (0.14%) | 22.11 | 22.28 | 10.15K |
| 2024-04-22 | 22.19 | 22.11 | ↓$0.08 (-0.36%) | 22.08 | 22.20 | 25.66K |
| 2024-04-19 | 22.15 | 22.20 | ↑$0.05 (0.23%) | 22.15 | 22.31 | 17.12K |
| 2024-04-18 | 22.27 | 22.13 | ↓$0.14 (-0.62%) | 22.06 | 22.28 | 16.84K |
| 2024-04-17 | 22.33 | 22.20 | ↓$0.13 (-0.58%) | 22.00 | 22.33 | 26.15K |
| 2024-04-16 | 22.28 | 22.24 | ↓$0.04 (-0.18%) | 22.10 | 22.28 | 21.58K |
| 2024-04-15 | 22.51 | 22.07 | ↓$0.44 (-1.95%) | 22.05 | 22.51 | 16.80K |
| 2024-04-12 | 22.56 | 22.29 | ↓$0.27 (-1.20%) | 22.20 | 22.56 | 23.39K |
| 2024-04-11 | 22.58 | 22.58 | ↑$0.00 (0.00%) | 22.40 | 22.59 | 21.08K |
| 2024-04-10 | 22.56 | 22.54 | ↓$0.02 (-0.09%) | 22.41 | 22.56 | 17.46K |
| 2024-04-09 | 22.74 | 22.56 | ↓$0.18 (-0.79%) | 22.47 | 22.74 | 19.81K |
| 2024-04-08 | 22.68 | 22.60 | ↓$0.08 (-0.35%) | 22.56 | 22.68 | 14.87K |
| 2024-04-05 | 22.55 | 22.57 | ↑$0.02 (0.09%) | 22.50 | 22.68 | 19.12K |
| 2024-04-04 | 22.80 | 22.62 | ↓$0.18 (-0.79%) | 22.47 | 22.80 | 29.29K |
| 2024-04-03 | 22.68 | 22.69 | ↑$0.01 (0.04%) | 22.59 | 22.72 | 12.40K |
| 2024-04-02 | 22.70 | 22.70 | ↓$0.00 (-0.01%) | 22.58 | 22.73 | 29.33K |
| 2024-04-01 | 22.65 | 22.70 | ↑$0.05 (0.22%) | 22.65 | 22.79 | 25.10K |
| 2024-03-28 | 22.77 | 22.79 | ↑$0.02 (0.09%) | 22.67 | 22.81 | 47.11K |
| 2024-03-27 | 22.60 | 22.75 | ↑$0.15 (0.66%) | 22.60 | 22.77 | 22.81K |
| 2024-03-26 | 22.78 | 22.58 | ↓$0.20 (-0.88%) | 22.57 | 22.78 | 102.31K |
| 2024-03-25 | 22.81 | 22.81 | ↑$0.00 (0.00%) | 22.63 | 22.81 | 12.20K |
Create an account or log in to view more rows.
$DJIA make it rain
let’s see some green
$DJIA you wanna be a successful trader close your trades green
$DJIA we need to get moving
$DJIA the catalyst we need !
$DJIA how low can she go
$DJIA Slapping that ask today
$DJIA flow comin
$DJIA one of the poorest performed stocks for a big name.
$DJIA we need those buyers and volume.
$DJIA Yolo