Global X Dow 30 Covered Call ETF (DJIA)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0864677907479 | 23.13 | 23.2062 | 23.03 | 37642 | 23.15647738 | SP |
| 4 | 0.24 | 1.04940970704 | 22.87 | 23.2062 | 22.77 | 41774 | 23.02730829 | SP |
| 12 | -0.59 | -2.48945147679 | 23.7 | 23.78 | 22.1 | 44193 | 22.89918622 | SP |
| 26 | 0.55 | 2.43794326241 | 22.56 | 23.78 | 22.1 | 33519 | 22.97800773 | SP |
| 52 | 0.9 | 4.0522287258 | 22.21 | 23.78 | 21.42 | 28430 | 22.69626787 | SP |
| 156 | -0.61 | -2.57166947723 | 23.72 | 25.92 | 20.17 | 33056 | 22.37111784 | SP |
| 260 | -0.61 | -2.57166947723 | 23.72 | 25.92 | 20.17 | 33056 | 22.37111784 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 23.19 | 0.03 | 0.13 | 23.2 | 23.2062 | 23.1281 | 40907 |
| 1739921400 | 23.16 | 0.02 | 0.09 | 23.03 | 23.16 | 23.03 | 43434 |
| 1739575800 | 23.14 | 0.01 | 0.04 | 23.16 | 23.1695 | 23.12 | 22918 |
| 1739489400 | 23.13 | 0.04 | 0.17 | 23.13 | 23.15 | 23.06 | 43308 |
| 1739403000 | 23.09 | -0.01 | -0.04 | 23.11 | 23.11 | 23.05 | 27048 |
| 1739316600 | 23.1 | 0.04 | 0.17 | 23.13 | 23.13 | 23.0357 | 35443 |
| 1739230200 | 23.06 | 0.04 | 0.17 | 23.17 | 23.17 | 23.0108 | 32095 |
| 1738971000 | 23.02 | -0.05 | -0.22 | 23.13 | 23.13 | 23 | 32792 |
| 1738884600 | 23.07 | 0.08 | 0.35 | 23.11 | 23.11 | 23.045 | 32278 |
| 1738798200 | 22.99 | -0.02 | -0.09 | 23.05 | 23.05 | 22.92 | 32935 |
| 1738711800 | 23.01 | 0.08 | 0.35 | 22.92 | 23.05 | 22.8805 | 39532 |
| 1738625400 | 22.93 | -0.05 | -0.22 | 22.77 | 23 | 22.77 | 45981 |
| 1738366200 | 22.98 | -0.05 | -0.22 | 23.04 | 23.07 | 22.96 | 70750 |
| 1738279800 | 23.03 | 0.05 | 0.22 | 23.04 | 23.07 | 22.95 | 40765 |
| 1738193400 | 22.98 | 0.01 | 0.04 | 23.02 | 23.0299 | 22.95 | 49393 |
| 1738107000 | 22.97 | 0.01 | 0.04 | 23.05 | 23.05 | 22.94 | 49738 |
| 1738020600 | 22.96 | 0.06 | 0.26 | 22.99 | 23.02 | 22.8378 | 50985 |
| 1737761400 | 22.9 | 0.02 | 0.09 | 22.87 | 22.97 | 22.87 | 60505 |
| 1737675000 | 22.88 | 0 | 0.00 | 22.88 | 22.88 | 22.88 | 0 |
| 1737588600 | 22.88 | 0.03 | 0.13 | 22.94 | 22.94 | 22.86 | 69620 |
| 1737502200 | 22.85 | 0.06 | 0.26 | 22.87 | 22.89 | 22.7409 | 182598 |
| 1737156600 | 22.79 | -0.01 | -0.02 | 22.99 | 22.99 | 22.6801 | 24204 |
| 1737070200 | 22.795 | 0.06 | 0.24 | 22.76 | 22.86 | 22.7375 | 43143 |
| 1736983800 | 22.74 | 0.24 | 1.07 | 22.85 | 22.85 | 22.6501 | 185162 |
| 1736897400 | 22.5 | 0.14 | 0.63 | 22.53 | 22.55 | 22.35 | 28365 |
| 1736811000 | 22.36 | 0.13 | 0.58 | 22.1 | 22.416 | 22.1 | 43796 |
| 1736551800 | 22.23 | -0.18 | -0.80 | 22.53 | 22.53 | 22.22 | 274297 |
| 1736379000 | 22.41 | -0.05 | -0.22 | 22.4 | 22.53 | 22.3714 | 66190 |
| 1736292600 | 22.46 | -0.05 | -0.22 | 22.65 | 22.65 | 22.4001 | 67750 |
| 1736206200 | 22.51 | 0.01 | 0.04 | 22.62 | 22.78 | 22.5 | 79310 |
| 1735947000 | 22.5 | 0.16 | 0.72 | 22.35 | 22.6 | 22.35 | 17035 |
| 1735860600 | 22.34 | -0.08 | -0.36 | 22.44 | 22.53 | 22.2735 | 24899 |
| 1735687800 | 22.42 | -0.01 | -0.04 | 22.54 | 22.54 | 22.4 | 25035 |
| 1735601400 | 22.43 | -1.14 | -4.84 | 22.51 | 22.63 | 22.2555 | 24049 |
| 1735342200 | 23.57 | -0.11 | -0.46 | 23.55 | 23.69 | 23.55 | 18508 |
| 1735255800 | 23.68 | 0.03 | 0.13 | 23.68 | 23.78 | 23.67 | 35712 |
| 1735077840 | 23.65 | 0.12 | 0.51 | 23.55 | 23.657336 | 23.55 | 5309 |
| 1734996600 | 23.53 | 0.08 | 0.34 | 23.31 | 23.535 | 23.31 | 19507 |
| 1734737400 | 23.45 | 0.32 | 1.38 | 22.95 | 23.5806 | 22.8018 | 32496 |
| 1734651000 | 23.13 | -0.04 | -0.17 | 23.39 | 23.39 | 23.09 | 39593 |
| 1734564600 | 23.17 | -0.41 | -1.74 | 23.64 | 23.768749 | 23.03 | 32256 |
| 1734478200 | 23.58 | 0.01 | 0.04 | 23.5 | 23.6599 | 23.5 | 22393 |
| 1734391800 | 23.57 | -0.1 | -0.42 | 23.55 | 23.68 | 23.51 | 30720 |
| 1734132600 | 23.67 | 0.05 | 0.21 | 23.65 | 23.69 | 23.6011 | 17247 |
| 1734046200 | 23.62 | -0.03 | -0.13 | 23.68 | 23.77 | 23.61 | 26291 |
| 1733959800 | 23.65 | -0.02 | -0.08 | 23.68 | 23.69 | 23.65 | 11668 |
| 1733873400 | 23.67 | -0.01 | -0.04 | 23.74 | 23.74 | 23.66 | 20086 |
| 1733787000 | 23.68 | 0.03 | 0.13 | 23.71 | 23.78 | 23.65 | 20931 |
| 1733527800 | 23.65 | 0.04 | 0.17 | 23.71 | 24 | 23.6085 | 9007 |
| 1733441400 | 23.61 | -0.04 | -0.17 | 23.61 | 23.68 | 23.6 | 19308 |
| 1733355000 | 23.65 | 0.03 | 0.13 | 23.72 | 23.72 | 23.61 | 20819 |
| 1733268600 | 23.62 | 0.01 | 0.04 | 23.72 | 23.72 | 23.57 | 60388 |
| 1733182200 | 23.61 | 0.01 | 0.04 | 23.65 | 23.65 | 23.5201 | 25517 |
| 1732917840 | 23.6 | 0.03 | 0.13 | 23.7 | 23.7 | 23.51 | 23536 |
| 1732750200 | 23.57 | 0.04 | 0.17 | 23.44 | 23.5991 | 23.44 | 9218 |
| 1732663800 | 23.53 | -0.03 | -0.13 | 23.54 | 23.5989 | 23.4401 | 43876 |
| 1732577400 | 23.56 | 0.04 | 0.17 | 23.64 | 23.64 | 23.4728 | 33183 |
| 1732318200 | 23.52 | 0.13 | 0.55 | 23.54 | 23.54 | 23.39 | 25374 |
| 1732231800 | 23.3916 | 0.13 | 0.57 | 23.31 | 23.4675 | 23.29 | 24363 |
| 1732145400 | 23.26 | 0.09 | 0.39 | 23.34 | 23.3852 | 23.21 | 19907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
