Global X Dow 30 Covered Call ETF (DJIA)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.422297297297 | 23.68 | 23.77 | 23.5 | 21664 | 23.60874316 | SP |
| 4 | 0.24 | 1.02827763496 | 23.34 | 24 | 23.21 | 24412 | 23.57547416 | SP |
| 12 | 0.77 | 3.37571240684 | 22.81 | 24 | 22.5 | 28236 | 23.26141579 | SP |
| 26 | 1.71 | 7.81893004115 | 21.87 | 24 | 21.21 | 26100 | 22.83756504 | SP |
| 52 | 1.7 | 7.76965265082 | 21.88 | 24 | 21.21 | 25571 | 22.55469523 | SP |
| 156 | -0.14 | -0.590219224283 | 23.72 | 25.92 | 20.17 | 32184 | 22.33359708 | SP |
| 260 | -0.14 | -0.590219224283 | 23.72 | 25.92 | 20.17 | 32184 | 22.33359708 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732059000 | 23.17 | -0.06 | -0.26 | 23.12 | 23.32 | 22.8 | 57951 |
| 1731972600 | 23.23 | -0.24 | -1.02 | 23.38 | 23.38 | 23.21 | 24937 |
| 1731713400 | 23.47 | 0.05 | 0.21 | 23.52 | 23.56 | 23.4011 | 63713 |
| 1731627000 | 23.42 | -0.08 | -0.34 | 23.55 | 23.55 | 23.41 | 24144 |
| 1731540600 | 23.5 | 0.05 | 0.21 | 23.58 | 23.58 | 23.5 | 54430 |
| 1731454200 | 23.45 | -0.04 | -0.17 | 23.53 | 23.6 | 23.445 | 33385 |
| 1731367800 | 23.49 | 0.02 | 0.09 | 23.59 | 23.95 | 23.45 | 92667 |
| 1731108600 | 23.47 | 0.08 | 0.34 | 23.55 | 23.99 | 23.4187 | 32427 |
| 1731022200 | 23.39 | 0.03 | 0.13 | 23.47 | 23.47 | 23.3 | 45725 |
| 1730935800 | 23.36 | 0.58 | 2.55 | 23.57 | 23.58 | 23.1516 | 112917 |
| 1730849400 | 22.78 | 0.22 | 0.98 | 22.52 | 22.8099 | 22.52 | 16991 |
| 1730763000 | 22.56 | -0.12 | -0.53 | 22.76 | 22.76 | 22.54 | 36822 |
| 1730500200 | 22.68 | 0.09 | 0.40 | 22.52 | 22.86 | 22.52 | 19890 |
| 1730413800 | 22.59 | -0.16 | -0.70 | 22.78 | 22.78 | 22.5 | 8961 |
| 1730327400 | 22.75 | -0.02 | -0.09 | 22.83 | 22.87 | 22.75 | 5257 |
| 1730241000 | 22.77 | -0.08 | -0.35 | 22.71 | 22.85 | 22.71 | 18347 |
| 1730154600 | 22.85 | 0.14 | 0.62 | 22.91 | 23.09 | 22.7668 | 25992 |
| 1729895400 | 22.71 | -0.1 | -0.44 | 22.69 | 23.08 | 22.69 | 37176 |
| 1729809000 | 22.81 | -0.04 | -0.18 | 22.93 | 23 | 22.66 | 54429 |
| 1729722600 | 22.85 | -0.09 | -0.39 | 22.86 | 23.02 | 22.76 | 25571 |
| 1729636200 | 22.94 | -0.06 | -0.26 | 22.92 | 23.06 | 22.9 | 29274 |
| 1729549800 | 23 | -0.25 | -1.08 | 23.19 | 23.19 | 22.94 | 14785 |
| 1729290600 | 23.25 | 0.03 | 0.13 | 23.31 | 23.31 | 23.139 | 15719 |
| 1729204200 | 23.22 | -0.03 | -0.13 | 23.33 | 23.33 | 23.13 | 11134 |
| 1729117800 | 23.25 | 0.04 | 0.17 | 23.3 | 23.3 | 23.17 | 18631 |
| 1729031400 | 23.21 | -0.06 | -0.26 | 23.3 | 23.3 | 23.165 | 10591 |
| 1728945000 | 23.27 | 0.05 | 0.22 | 23.27 | 23.33 | 23.2 | 13270 |
| 1728685800 | 23.22 | 0.04 | 0.17 | 23.22 | 23.2495 | 23.07 | 17880 |
| 1728599400 | 23.18 | 0.02 | 0.09 | 23.15 | 23.1999 | 23.04 | 19138 |
| 1728513000 | 23.16 | 0.08 | 0.35 | 23.15 | 23.16 | 22.96 | 22415 |
| 1728426600 | 23.08 | 0.13 | 0.56 | 23.05 | 23.08 | 22.92 | 10486 |
| 1728340200 | 22.9514 | -0.1 | -0.43 | 23 | 23.0792 | 22.91 | 34086 |
| 1728081000 | 23.05 | 0.05 | 0.22 | 23.17 | 23.17 | 22.92 | 16609 |
| 1727994600 | 23 | -0.08 | -0.35 | 23.07 | 23.07 | 22.84 | 18647 |
| 1727908200 | 23.08 | 0.13 | 0.55 | 23.09 | 23.09 | 22.93 | 15083 |
| 1727821800 | 22.9529 | 0.04 | 0.19 | 22.9 | 23.03 | 22.9 | 14824 |
| 1727735400 | 22.91 | -0.12 | -0.52 | 23.12 | 23.12 | 22.83 | 23293 |
| 1727476200 | 23.03 | 0.14 | 0.61 | 22.99 | 23.06 | 22.912779 | 17434 |
| 1727389800 | 22.89 | -0.01 | -0.04 | 22.84 | 22.99 | 22.84 | 39262 |
| 1727303400 | 22.9 | -0.07 | -0.30 | 22.81 | 22.97 | 22.81 | 47793 |
| 1727217000 | 22.97 | 0.04 | 0.17 | 22.82 | 22.989 | 22.82 | 13797 |
| 1727130600 | 22.93 | -0.2 | -0.86 | 23.12 | 23.12 | 22.82 | 28085 |
| 1726871400 | 23.13 | 0.04 | 0.17 | 23.23 | 23.24 | 22.76 | 28285 |
| 1726785000 | 23.09 | 0.14 | 0.61 | 23.2 | 23.3199 | 22.92 | 22497 |
| 1726698600 | 22.95 | 0.07 | 0.31 | 23.03 | 23.1091 | 22.95 | 44113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
