Global X Dow 30 Covered Call ETF (DJIA)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -1.20428189117 | 22.42 | 22.5493 | 22.1 | 36853 | 22.42255518 | SP |
| 4 | 0.06 | 0.27161611589 | 22.09 | 22.5493 | 22.02 | 28357 | 22.2965797 | SP |
| 12 | -0.2 | -0.89485458613 | 22.35 | 22.61 | 21.48 | 22581 | 22.17193278 | SP |
| 26 | -0.02 | -0.0902119981958 | 22.17 | 22.99 | 21.48 | 25210 | 22.31879778 | SP |
| 52 | -0.22 | -0.983459991059 | 22.37 | 22.99 | 20.64 | 25990 | 22.02885313 | SP |
| 156 | -1.57 | -6.61888701518 | 23.72 | 25.92 | 20.17 | 33262 | 22.24928497 | SP |
| 260 | -1.57 | -6.61888701518 | 23.72 | 25.92 | 20.17 | 33262 | 22.24928497 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 22.15 | -0.05 | -0.23 | 22.29 | 22.29 | 22.15 | 35865 |
| 1721687400 | 22.2 | -0.16 | -0.72 | 22.37 | 22.37 | 22.1 | 20613 |
| 1721428200 | 22.36 | -0.14 | -0.62 | 22.52 | 22.52 | 22.31 | 41204 |
| 1721341800 | 22.5 | 0.02 | 0.09 | 22.53 | 22.5493 | 22.401 | 45731 |
| 1721255400 | 22.48 | 0.03 | 0.13 | 22.41 | 22.5 | 22.41 | 50598 |
| 1721169000 | 22.45 | 0.06 | 0.27 | 22.42 | 22.45 | 22.39 | 26119 |
| 1721082600 | 22.39 | -0.04 | -0.18 | 22.43 | 22.4599 | 22.36 | 25275 |
| 1720823400 | 22.43 | 0.1 | 0.45 | 22.38 | 22.43 | 22.35 | 17671 |
| 1720737000 | 22.33 | 0.05 | 0.25 | 22.39 | 22.39 | 22.2801 | 52422 |
| 1720650600 | 22.275 | -0.01 | -0.02 | 22.28 | 22.34 | 22.22 | 44147 |
| 1720564200 | 22.28 | -0.01 | -0.04 | 22.33 | 22.33 | 22.15 | 9643 |
| 1720477800 | 22.29 | 0.06 | 0.27 | 22.27 | 22.31 | 22.21 | 12503 |
| 1720218600 | 22.23 | 0.08 | 0.36 | 22.26 | 22.28 | 22.16 | 21449 |
| 1720040640 | 22.15 | 0.01 | 0.05 | 22.07 | 22.221 | 22.07 | 17320 |
| 1719959400 | 22.14 | -0.04 | -0.18 | 22.17 | 22.21 | 22.07 | 30329 |
| 1719873000 | 22.18 | 0.12 | 0.54 | 22.17 | 22.24 | 22.05 | 20100 |
| 1719613800 | 22.06 | 0 | 0.00 | 22.06 | 22.06 | 22.06 | 0 |
| 1719527400 | 22.06 | -0.06 | -0.27 | 22.18 | 22.18 | 22.0262 | 29553 |
| 1719441000 | 22.12 | 0.09 | 0.41 | 22.09 | 22.13 | 22.02 | 19513 |
| 1719354600 | 22.03 | -0.16 | -0.72 | 22.09 | 22.13 | 22.02 | 26231 |
| 1719268200 | 22.19 | 0.06 | 0.27 | 22.16 | 22.2099 | 22.0801 | 23764 |
| 1719009000 | 22.13 | -0.02 | -0.07 | 22.14 | 22.23 | 22.08 | 16715 |
| 1718922600 | 22.145 | 0.23 | 1.07 | 22 | 22.218 | 21.9362 | 19155 |
| 1718749800 | 21.9101 | -0.08 | -0.36 | 21.87 | 22.03 | 21.87 | 23509 |
| 1718663400 | 21.99 | 0.24 | 1.10 | 21.84 | 22.02 | 21.74 | 24710 |
| 1718404200 | 21.75 | -0.05 | -0.23 | 21.68 | 21.8699 | 21.68 | 49664 |
| 1718317800 | 21.8 | -0.1 | -0.46 | 21.74 | 21.85 | 21.74 | 7579 |
| 1718231400 | 21.9 | 0.06 | 0.27 | 21.99 | 22.07 | 21.82 | 23641 |
| 1718145000 | 21.84 | -0.15 | -0.68 | 21.87 | 21.9099 | 21.79 | 13732 |
| 1718058600 | 21.99 | 0 | 0.02 | 22.04 | 22.04 | 21.85 | 28630 |
| 1717799400 | 21.985 | -0.02 | -0.07 | 22 | 22.0799 | 21.9 | 24129 |
| 1717713000 | 22 | 0.01 | 0.05 | 22.04 | 22.084 | 21.9 | 12457 |
| 1717626600 | 21.99 | 0.12 | 0.55 | 21.99 | 21.99 | 21.86 | 15008 |
| 1717540200 | 21.87 | 0.08 | 0.35 | 21.64 | 21.9599 | 21.64 | 16889 |
| 1717453800 | 21.793 | -0.06 | -0.28 | 21.81 | 22.198 | 21.665 | 21672 |
| 1717194600 | 21.8537 | 0.37 | 1.74 | 21.54 | 21.8537 | 21.54 | 5440 |
| 1717108200 | 21.48 | -0.27 | -1.23 | 21.64 | 21.64 | 21.48 | 26044 |
| 1717021800 | 21.7471 | -0.18 | -0.83 | 21.87 | 22.0322 | 21.72 | 27631 |
| 1716935400 | 21.93 | -0.14 | -0.63 | 22.02 | 22.02 | 21.81 | 44935 |
| 1716589800 | 22.07 | 0.02 | 0.09 | 22.07 | 22.15 | 21.9708 | 19687 |
| 1716503400 | 22.05 | -0.2 | -0.88 | 22.32 | 22.32 | 21.94 | 22809 |
| 1716417000 | 22.245 | -0.04 | -0.17 | 22.35 | 22.35 | 22.2 | 10220 |
| 1716330600 | 22.282 | 0.05 | 0.23 | 22.22 | 22.34 | 22.22 | 31241 |
| 1716244200 | 22.23 | -0.27 | -1.20 | 22.36 | 22.42 | 22.23 | 19381 |
| 1715985000 | 22.5 | 0.06 | 0.26 | 22.51 | 22.5343 | 22.36 | 9511 |
| 1715898600 | 22.4407 | -0.03 | -0.13 | 22.46 | 22.5299 | 22.42 | 9265 |
| 1715812200 | 22.47 | -0.03 | -0.13 | 22.45 | 22.552 | 22.4487 | 29720 |
| 1715725800 | 22.4995 | -0.01 | -0.05 | 22.5 | 22.56 | 22.45 | 22639 |
| 1715639400 | 22.51 | 0 | 0.00 | 22.61 | 22.61 | 22.42 | 21180 |
| 1715380200 | 22.51 | 0.06 | 0.28 | 22.58 | 22.58 | 22.4019 | 18915 |
| 1715293800 | 22.4462 | 0.08 | 0.34 | 22.37 | 22.5 | 22.37 | 7346 |
| 1715207400 | 22.37 | -0.02 | -0.09 | 22.33 | 22.48 | 22.23 | 13961 |
| 1715121000 | 22.39 | -0.01 | -0.04 | 22.54 | 22.6061 | 22.386 | 12561 |
| 1715034600 | 22.4 | 0.07 | 0.31 | 22.53 | 22.53 | 22.31 | 15795 |
| 1714775400 | 22.33 | 0.06 | 0.27 | 22.37 | 22.45 | 22.3 | 22445 |
| 1714689000 | 22.2701 | 0.05 | 0.23 | 22.29 | 22.3 | 22.195 | 8256 |
| 1714602600 | 22.22 | 0.01 | 0.05 | 22.21 | 22.31 | 22.11 | 10862 |
| 1714516200 | 22.21 | -0.14 | -0.63 | 22.35 | 22.35 | 22.16 | 23042 |
| 1714429800 | 22.35 | 0.07 | 0.31 | 22.38 | 22.38 | 22.2 | 14167 |
| 1714170600 | 22.28 | 0.08 | 0.36 | 22.26 | 22.28 | 22.1501 | 15637 |
| 1714084200 | 22.2 | -0.07 | -0.31 | 22.2 | 22.2 | 22.0611 | 5186 |
| 1713997800 | 22.27 | 0.13 | 0.59 | 22.26 | 22.28 | 22.15 | 10663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
