Global X Dow 30 Covered Call and Growth ETF (DYLG)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5916 | -12.0847913863 | 29.72 | 29.72 | 25.9492 | 284 | 26.16542832 | SP |
| 4 | -4.1316 | -13.6536682089 | 30.26 | 30.26 | 25.9492 | 164 | 28.35188073 | SP |
| 12 | -3.0116 | -10.3349347975 | 29.14 | 30.3634 | 25.9492 | 408 | 29.0820858 | SP |
| 26 | -1.2816 | -4.6756658154 | 27.41 | 30.3634 | 25.9492 | 299 | 28.79838993 | SP |
| 52 | -0.3816 | -1.43945680875 | 26.51 | 30.3634 | 25.9492 | 193 | 28.44387543 | SP |
| 156 | 0.2384 | 0.920818848976 | 25.89 | 30.3634 | 23.8693 | 271 | 27.02441128 | SP |
| 260 | 0.2384 | 0.920818848976 | 25.89 | 30.3634 | 23.8693 | 271 | 27.02441128 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 26.1284 | 0.18 | 0.69 | 26.16 | 26.16 | 26.1284 | 73 |
| 1735860600 | 25.9492 | -0.07 | -0.26 | 26.12 | 26.12 | 25.9492 | 816 |
| 1735687800 | 26.0172 | -0.03 | -0.10 | 26.13 | 26.13 | 26.0172 | 29 |
| 1735601400 | 26.0425 | -3.61 | -12.18 | 25.95 | 26.11 | 25.95 | 232 |
| 1735342200 | 29.6531 | -0.18 | -0.59 | 29.72 | 29.72 | 29.6531 | 60 |
| 1735255800 | 29.8297 | 0.06 | 0.21 | 29.74 | 29.8297 | 29.74 | 254 |
| 1735077840 | 29.7675 | 0.21 | 0.70 | 29.57 | 29.7675 | 29.57 | 3 |
| 1734996600 | 29.5598 | 0.05 | 0.18 | 29.49 | 29.5598 | 29.49 | 265 |
| 1734737400 | 29.507 | 0.37 | 1.25 | 29.06 | 29.507 | 29.06 | 111 |
| 1734651000 | 29.1417 | -0.02 | -0.06 | 29.35 | 29.35 | 29.1417 | 316 |
| 1734564600 | 29.1594 | -0.65 | -2.19 | 29.78 | 29.78 | 29.1594 | 40 |
| 1734478200 | 29.8126 | -0.11 | -0.38 | 29.8 | 29.8126 | 29.8 | 5 |
| 1734391800 | 29.925 | -0.04 | -0.13 | 29.925 | 29.925 | 29.925 | 97 |
| 1734132600 | 29.9626 | -0.03 | -0.09 | 29.96 | 29.9626 | 29.96 | 154 |
| 1734046200 | 29.9902 | -0.09 | -0.29 | 30.05 | 30.05 | 29.9902 | 193 |
| 1733959800 | 30.0764 | -0.01 | -0.04 | 30.0764 | 30.0764 | 30.0764 | 11 |
| 1733873400 | 30.0894 | -0.06 | -0.21 | 30.1 | 30.1 | 30.0894 | 229 |
| 1733787000 | 30.1519 | -0.08 | -0.26 | 30.22 | 30.22 | 30.1519 | 67 |
| 1733527800 | 30.2302 | -0.04 | -0.12 | 30.26 | 30.26 | 30.2302 | 61 |
| 1733441400 | 30.2667 | -0.1 | -0.32 | 30.2667 | 30.2667 | 30.2667 | 2 |
| 1733355000 | 30.3634 | 0.09 | 0.31 | 30.36 | 30.3634 | 30.36 | 185 |
| 1733268600 | 30.27 | -0.03 | -0.10 | 30.3 | 30.3 | 30.27 | 215 |
| 1733182200 | 30.3 | -0.01 | -0.03 | 30.33 | 30.33 | 30.27 | 446 |
| 1732917840 | 30.3082 | 0.1 | 0.34 | 30.225 | 30.3082 | 30.225 | 23 |
| 1732750200 | 30.2051 | -0.04 | -0.15 | 30.29 | 30.29 | 30.2051 | 130 |
| 1732663800 | 30.2499 | 0.06 | 0.20 | 30.16 | 30.2499 | 30.16 | 176 |
| 1732577400 | 30.1905 | 0.18 | 0.60 | 30.11 | 30.23 | 30.11 | 167 |
| 1732318200 | 30.0097 | 0.2 | 0.66 | 29.98 | 30.0097 | 29.8812 | 332 |
| 1732231800 | 29.8123 | 0.24 | 0.81 | 29.7699 | 29.85 | 29.7699 | 1158 |
| 1732145400 | 29.5715 | 0.07 | 0.25 | 29.57 | 29.5715 | 29.57 | 81 |
| 1732059000 | 29.4975 | -0.06 | -0.20 | 29.56 | 29.56 | 29.4975 | 234 |
| 1731972600 | 29.556 | -0.15 | -0.52 | 29.52 | 29.6 | 29.52 | 293 |
| 1731713400 | 29.71 | -0.1 | -0.32 | 29.71 | 29.72 | 29.71 | 209 |
| 1731627000 | 29.8051 | -0.07 | -0.23 | 29.94 | 29.94 | 29.8051 | 456 |
| 1731540600 | 29.8753 | 0.02 | 0.07 | 29.84 | 29.8753 | 29.84 | 65 |
| 1731454200 | 29.855 | -0.13 | -0.43 | 29.99 | 29.99 | 29.855 | 41 |
| 1731367800 | 29.9851 | 0.12 | 0.40 | 29.97 | 30 | 29.97 | 1150 |
| 1731108600 | 29.8649 | 0.13 | 0.44 | 29.8649 | 29.8649 | 29.8649 | 6 |
| 1731022200 | 29.7353 | 0.03 | 0.10 | 29.7353 | 29.7353 | 29.7353 | 12 |
| 1730935800 | 29.705 | 0.9 | 3.11 | 29.64 | 29.74 | 29.64 | 138 |
| 1730849400 | 28.8095 | 0.27 | 0.95 | 28.6 | 28.81 | 28.6 | 49 |
| 1730763000 | 28.5382 | -0.17 | -0.60 | 28.63 | 28.63 | 28.5382 | 774 |
| 1730500200 | 28.7095 | 0.14 | 0.48 | 28.7095 | 28.7095 | 28.7095 | 11 |
| 1730413800 | 28.5731 | -0.21 | -0.73 | 28.66 | 28.67 | 28.5731 | 1381 |
| 1730327400 | 28.7844 | -0.04 | -0.15 | 28.78 | 28.8799 | 28.78 | 214 |
| 1730241000 | 28.8289 | -0.09 | -0.33 | 28.84 | 28.84 | 28.8289 | 56 |
| 1730154600 | 28.9233 | 0.19 | 0.65 | 28.89 | 28.97 | 28.89 | 278 |
| 1729895400 | 28.7378 | -0.17 | -0.57 | 28.7378 | 28.7378 | 28.7378 | 8 |
| 1729809000 | 28.9029 | -0.06 | -0.22 | 28.94 | 28.94 | 28.88 | 325 |
| 1729722600 | 28.9678 | -0.26 | -0.88 | 29.1 | 29.1 | 28.8799 | 11386 |
| 1729636200 | 29.2241 | 0.03 | 0.11 | 29.28 | 29.28 | 29.2241 | 8 |
| 1729549800 | 29.1927 | -0.28 | -0.94 | 29 | 29.1927 | 29 | 115 |
| 1729290600 | 29.4704 | 0.02 | 0.07 | 29.4704 | 29.4704 | 29.4704 | 33 |
| 1729204200 | 29.4503 | 0.07 | 0.22 | 29.4503 | 29.4503 | 29.4503 | 2 |
| 1729117800 | 29.385 | 0.13 | 0.44 | 29.385 | 29.385 | 29.385 | 51 |
| 1729031400 | 29.2574 | -0.12 | -0.42 | 29.2574 | 29.2574 | 29.2574 | 4 |
| 1728945000 | 29.3799 | 0.09 | 0.31 | 29.24 | 29.3799 | 29.24 | 13 |
| 1728685800 | 29.29 | 0.18 | 0.61 | 29.14 | 29.29 | 29.14 | 67 |
| 1728599400 | 29.113 | -0.02 | -0.06 | 29.12 | 29.12 | 29.113 | 59 |
| 1728513000 | 29.1292 | 0.2 | 0.69 | 28.92 | 29.1292 | 28.92 | 6098 |
| 1728426600 | 28.9287 | 0.09 | 0.32 | 28.9287 | 28.9287 | 28.9287 | 92 |
| 1728340200 | 28.8362 | -0.19 | -0.66 | 28.8362 | 28.8362 | 28.8362 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
