Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Global X Dow 30 Covered Call ETF DJIA

Full chart Compare
Set alert

Price alert · DJIA

All alert types
22.71 USD +0.07 (+0.30%)

As ofNov 13, 2026, 3:59 PM EST

22.61 Day range 22.73
20.65 52-week range 23.06
YTD
+3.22%
1 year
+2.43%

DJIA price history

DJIA daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202622.7022.7322.6122.71+0.07+0.31%66,355
Nov 12, 202622.6322.8022.6322.64-0.10-0.44%88,200
Nov 11, 202622.7222.7722.5922.74+0.08+0.35%48,500
Nov 10, 202622.6422.6922.5622.66+0.08+0.35%200,400
Nov 9, 202622.3922.6722.3922.58+0.37+1.67%139,500
Nov 6, 202622.1422.3922.1322.21-0.04-0.18%109,100
Nov 5, 202622.6522.8522.2522.25-0.46-2.03%236,600
Nov 4, 202622.6022.7622.6022.71+0.35+1.57%162,300
Nov 3, 202622.4622.4622.3322.36-0.14-0.62%750,000
Nov 2, 202622.5222.6522.4622.50+0.02+0.09%125,400
Oct 30, 202622.6722.6722.3522.48-0.05-0.22%97,900
Oct 29, 202622.5022.6022.4922.53-0.01-0.04%53,500
Oct 28, 202622.5322.6222.5322.54-0.04-0.18%109,300
Oct 27, 202622.5522.6022.5222.58+0.02+0.09%205,100
Oct 26, 202622.4422.6822.4422.56+0.06+0.27%75,500
Oct 23, 202622.5622.6022.4322.50-0.13-0.57%110,200
Oct 22, 202622.5722.7322.5522.630.000.00%216,300
Oct 21, 202622.6022.7222.5822.63+0.03+0.13%273,600
Oct 20, 202622.3422.7122.3422.60+0.17+0.76%724,200
Oct 19, 202622.7822.7822.3322.43-0.40-1.75%43,200
Oct 16, 202622.8023.0022.7022.83+0.11+0.48%70,700
Oct 15, 202622.7022.7522.5822.72+0.18+0.80%53,700
Oct 14, 202622.5222.5722.4622.54-0.02-0.09%35,500
Oct 13, 202622.6322.6522.5122.56-0.02-0.09%26,500
Oct 12, 202622.4522.5922.4522.58+0.08+0.36%29,200
Oct 9, 202622.3522.5022.3122.50+0.15+0.67%47,700
Oct 8, 202622.2522.3522.1922.350.000.00%70,800
Oct 7, 202622.3622.3622.2522.35-0.08-0.36%39,700
Oct 6, 202622.3022.4422.3022.43+0.17+0.76%79,200
Oct 5, 202622.2522.3622.1622.26-0.04-0.18%36,300
Oct 2, 202622.3222.3222.2122.30+0.17+0.77%36,800
Oct 1, 202622.2122.2122.0122.13-0.09-0.41%29,400
Sep 30, 202622.3622.4122.2022.22-0.09-0.40%49,900
Sep 29, 202622.3422.3422.1722.31-0.03-0.13%38,100
Sep 28, 202622.3122.3822.2422.34-0.01-0.04%100,600
Sep 25, 202622.2322.3522.2322.35+0.15+0.68%25,900
Sep 24, 202622.2522.3022.1522.20-0.10-0.45%98,200
Sep 23, 202622.3222.3522.2622.30-0.05-0.22%29,900
Sep 22, 202622.4322.4722.3322.35-0.08-0.36%35,400
Sep 21, 202622.4422.4622.3722.43-0.03-0.13%68,100
Sep 18, 202622.4622.5522.3622.46-0.02-0.09%68,100
Sep 17, 202622.4822.6122.4122.48+0.16+0.72%71,000
Sep 16, 202622.6522.6522.2522.32-0.28-1.24%106,100
Sep 15, 202622.7222.7222.5622.60-0.11-0.48%37,000
Sep 14, 202622.6922.8522.6722.71-0.04-0.18%48,100
Sep 11, 202622.6722.8522.6722.75+0.18+0.80%34,600
Sep 10, 202622.6522.6722.5522.57-0.16-0.70%36,000
Sep 9, 202622.7822.8022.6722.73-0.06-0.26%33,300
Sep 8, 202622.9022.9022.7922.79-0.18-0.78%39,000
Sep 4, 202622.9723.0522.9322.97-0.09-0.39%27,800
Sep 3, 202622.8823.0622.8823.06+0.22+0.96%61,900
Sep 2, 202622.8522.9322.8422.84+0.01+0.04%24,900
Sep 1, 202622.8822.9422.7622.83-0.06-0.26%43,800
Aug 31, 202622.9322.9522.8622.89-0.04-0.17%45,300
Aug 28, 202622.9522.9922.9022.93+0.01+0.04%54,100
Aug 27, 202622.9022.9522.8622.92+0.02+0.09%55,100
Aug 26, 202622.8622.9122.8522.90-0.03-0.13%117,000
Aug 25, 202622.9222.9622.8722.93+0.01+0.04%59,600
Aug 24, 202623.0023.0022.8222.92+0.01+0.04%42,500
Aug 21, 202622.8022.9622.8022.91+0.09+0.39%46,400
Aug 20, 202622.8722.9022.7922.82-0.09-0.39%47,500
Aug 19, 202622.9022.9122.8422.91+0.03+0.13%48,700
Aug 18, 202622.9022.9022.8422.88-0.01-0.04%20,700
Aug 17, 202622.8122.9022.7822.89+0.08+0.35%61,500
Aug 14, 202622.8722.8922.8122.81-0.05-0.22%69,700

65 days, newest first. Daily bars as drawn on the DJIA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.