Dark

DJIA
Global X Dow 30 Covered Call ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:59:45 PM EDT

22.77USD-0.088%(-0.02)52,079

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:28:30 AM EDT

22.65USD-0.614%(-0.14)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

22.79USD+0.176%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	22.8500	22.851200	22.752000	22.8100	+0.088%	52,217	0.000%
2026-08-05	22.6800	22.790000	22.680000	22.7900	+0.088%	76,742	+0.088%
2026-08-04	22.7700	22.788700	22.680000	22.7700	+0.530%	70,782	+0.176%
2026-08-03	22.5300	22.680000	22.530000	22.6500	+0.711%	91,033	+0.706%
2026-07-31	22.4600	22.560000	22.335000	22.4900	+0.536%	84,318	+1.423%
2026-07-30	22.2800	22.420000	22.190000	22.3700	+0.675%	54,813	+1.967%
2026-07-29	22.3700	22.500000	22.192700	22.2200	-1.332%	112,389	+2.655%
2026-07-28	22.4100	22.550000	22.400000	22.5200	+0.626%	76,001	+1.288%
2026-07-27	22.4400	22.480000	22.310000	22.3800	+0.584%	47,422	+1.921%
2026-07-24	22.2900	22.339900	22.201800	22.2500	+0.090%	30,906	+2.517%
2026-07-23	22.3000	22.300000	22.190000	22.2300	-0.715%	57,096	+2.609%
2026-07-22	22.3000	22.460000	22.300000	22.3900	+0.089%	48,973	+1.876%
2026-07-21	22.3000	22.439900	22.300000	22.3700	+0.494%	57,125	+1.967%
2026-07-20	22.4400	22.440000	22.250000	22.2600	-1.023%	56,193	+2.471%
2026-07-17	22.3000	22.490000	22.270000	22.4900	+0.626%	46,214	+1.423%
2026-07-16	22.3900	22.390000	22.300100	22.3500	+0.045%	57,341	+2.058%
2026-07-15	22.2600	22.360000	22.244800	22.3400	+0.090%	29,196	+2.104%
2026-07-14	22.2100	22.330000	22.210000	22.3200	+0.360%	43,489	+2.195%
2026-07-13	22.2300	22.310000	22.230000	22.2400	-0.180%	58,142	+2.563%
2026-07-10	22.2200	22.291593	22.208300	22.2800	+0.135%	73,893	+2.379%
2026-07-09	22.2600	22.290000	22.220000	22.2500	+0.135%	55,058	+2.517%
2026-07-08	22.2000	22.246200	22.126992	22.2200	-0.314%	49,608	+2.655%
2026-07-07	22.3100	22.310000	22.240000	22.2900	-0.134%	65,311	+2.333%
2026-07-06	22.2700	22.320000	22.230000	22.3200	+0.631%	48,596	+2.195%
2026-07-02	22.1700	22.203100	22.140000	22.1800	+0.453%	48,424	+2.840%
2026-07-01	22.0100	22.180000	22.010000	22.0800	-0.271%	37,505	+3.306%
2026-06-30	22.1400	22.145000	21.991400	22.1400	+0.447%	64,591	+3.026%
2026-06-29	21.9300	22.070000	21.930000	22.0414	+0.554%	49,376	+3.487%
2026-06-26	21.8800	21.980000	21.840000	21.9200	+0.091%	32,564	+4.060%
2026-06-25	22.0000	22.020000	21.875000	21.9000	-0.046%	93,104	+4.155%
2026-06-24	21.9500	22.018141	21.860000	21.9100	+0.091%	62,016	+4.108%
2026-06-23	21.8500	21.940000	21.780000	21.8900	-0.078%	49,683	+4.203%
2026-06-22	21.9800	21.980000	21.870000	21.9070	-0.423%	255,201	+4.122%
2026-06-18	22.1300	22.150000	22.000000	22.0000	-0.181%	44,374	+3.682%
2026-06-17	22.0100	22.119900	22.010000	22.0400	-0.181%	52,352	+3.494%
2026-06-16	22.0800	22.130000	22.050000	22.0800	-0.136%	38,957	+3.306%
2026-06-15	22.1400	22.140000	22.090000	22.1100	+0.318%	85,252	+3.166%
2026-06-12	21.9800	22.060000	21.940000	22.0400	+0.364%	45,878	+3.494%
2026-06-11	21.8500	22.000000	21.810000	21.9600	+0.549%	84,017	+3.871%
2026-06-10	22.0300	22.030000	21.790000	21.8400	-0.727%	54,813	+4.441%
2026-06-09	21.9800	22.050000	21.850000	22.0000	+0.273%	47,926	+3.682%
2026-06-08	21.9600	22.020000	21.920000	21.9400	+0.091%	74,033	+3.965%
2026-06-05	21.9800	22.020000	21.900100	21.9200	-0.228%	49,096	+4.060%
2026-06-04	21.9900	22.020000	21.930000	21.9700	0.000%	71,875	+3.823%
2026-06-03	21.9900	21.990000	21.930000	21.9700	+0.023%	24,647	+3.823%
2026-06-02	21.9100	21.970000	21.910000	21.9650	+0.146%	41,410	+3.847%
2026-06-01	21.9200	21.980000	21.900000	21.9330	-0.229%	46,470	+3.999%
2026-05-29	21.9900	21.990000	21.920000	21.9834	+0.152%	38,084	+3.760%
2026-05-28	21.9000	21.960000	21.870000	21.9500	+0.320%	51,966	+3.918%
2026-05-27	21.8000	21.880000	21.710000	21.8800	+0.505%	272,924	+4.250%
2026-05-26	21.8700	21.889900	21.750000	21.7700	-0.092%	48,698	+4.777%
2026-05-22	21.8000	21.820000	21.780000	21.7900	+0.276%	33,723	+4.681%
2026-05-21	21.7200	21.780000	21.620000	21.7300	+0.046%	71,982	+4.970%
2026-05-20	21.5900	21.720000	21.510000	21.7200	+0.789%	43,868	+5.018%
2026-05-19	21.5100	21.609900	21.510000	21.5500	-0.185%	36,553	+5.847%
2026-05-18	21.5100	21.620000	21.510000	21.5900	-0.736%	54,370	+5.651%
2026-05-15	21.7200	21.839600	21.710000	21.7500	-0.316%	88,388	+4.874%
2026-05-14	21.7500	21.830000	21.750000	21.8190	+0.706%	53,987	+4.542%
2026-05-13	21.7300	21.730000	21.620000	21.6661	-0.428%	63,320	+5.280%
2026-05-12	21.6500	21.760000	21.580000	21.7593	+0.505%	53,407	+4.829%
2026-05-11	21.6000	21.695700	21.570000	21.6500	+0.208%	83,398	+5.358%
2026-05-08	21.6600	21.714100	21.570000	21.6050	-0.289%	57,923	+5.577%
2026-05-07	21.7000	21.750000	21.610000	21.6676	+0.081%	61,512	+5.272%
2026-05-06	21.5900	21.670000	21.580000	21.6500	+0.838%	101,738	+5.358%
2026-05-05	21.4400	21.500000	21.390000	21.4700	+0.280%	77,597	+6.241%
2026-05-04	21.5000	21.589900	21.400000	21.4100	-0.880%	41,854	+6.539%
2026-05-01	21.5700	21.679900	21.570000	21.6000	+0.372%	50,282	+5.602%
2026-04-30	21.3200	21.550000	21.320000	21.5200	+1.080%	47,378	+5.994%
2026-04-29	21.3900	21.400000	21.190000	21.2900	-0.281%	77,695	+7.140%
2026-04-28	21.3900	21.430000	21.270000	21.3500	-0.115%	173,583	+6.838%
2026-04-27	21.3300	21.434000	21.330000	21.3745	+0.208%	47,524	+6.716%
2026-04-24	21.3500	21.380000	21.250000	21.3302	-0.046%	90,489	+6.938%
2026-04-23	21.4500	21.450000	21.150000	21.3400	-0.652%	152,549	+6.888%
2026-04-22	21.4500	21.495000	21.410000	21.4800	+0.421%	50,002	+6.192%
2026-04-21	21.5000	21.540000	21.380000	21.3900	-0.233%	78,739	+6.639%
2026-04-20	21.5400	21.540000	21.320000	21.4400	-0.695%	94,817	+6.390%
2026-04-17	21.4700	21.750000	21.340000	21.5900	+1.648%	131,347	+5.651%
2026-04-16	21.4100	21.410000	21.180000	21.2400	-0.235%	125,569	+7.392%
2026-04-15	21.4300	21.450000	21.230000	21.2900	-0.421%	98,212	+7.140%
2026-04-14	21.4600	21.460000	21.360000	21.3800	+0.094%	66,209	+6.688%
2026-04-13	21.3400	21.360000	21.240000	21.3600	0.000%	125,986	+6.788%
2026-04-10	21.4200	21.420000	21.360000	21.3600	-0.047%	83,456	+6.788%
2026-04-09	21.3000	21.419900	21.280000	21.3700	+0.235%	44,020	+6.738%
2026-04-08	21.3800	21.410000	21.250100	21.3200	+1.091%	96,471	+6.989%
2026-04-07	21.1500	21.150000	21.000000	21.0900	-0.378%	57,038	+8.156%
2026-04-06	21.1400	21.240000	21.041500	21.1700	+0.237%	51,877	+7.747%
2026-04-02	20.9500	21.170000	20.950000	21.1200	0.000%	60,082	+8.002%
2026-04-01	21.2100	21.210000	21.105000	21.1200	+0.380%	43,083	+8.002%
2026-03-31	20.7800	21.110000	20.780000	21.0400	+1.692%	86,885	+8.413%
2026-03-30	20.7500	20.899900	20.645800	20.6900	+0.194%	75,267	+10.246%
2026-03-27	20.8500	20.850000	20.650000	20.6500	-1.102%	58,602	+10.460%
2026-03-26	20.9600	21.020000	20.840100	20.8800	-0.524%	48,310	+9.243%
2026-03-25	21.1000	21.100000	20.960000	20.9900	+0.431%	66,072	+8.671%
2026-03-24	20.8700	20.980000	20.760100	20.9000	-0.286%	92,252	+9.139%
2026-03-23	21.0400	21.070000	20.900000	20.9600	-0.190%	93,771	+8.826%
2026-03-20	21.1400	21.140000	20.890000	21.0000	-0.756%	174,920	+8.619%
2026-03-19	21.1600	21.235000	21.040100	21.1600	-0.377%	75,242	+7.798%
2026-03-18	21.4600	21.520000	21.220000	21.2400	-1.484%	60,404	+7.392%
2026-03-17	21.6300	21.740000	21.560000	21.5600	-0.070%	31,985	+5.798%
2026-03-16	21.4600	21.660000	21.460000	21.5750	+0.818%	51,648	+5.724%
2026-03-13	21.5900	21.660000	21.380000	21.4000	-0.233%	34,473	+6.589%
2026-03-12	21.5200	21.560000	21.450000	21.4500	-1.592%	48,312	+6.340%
2026-03-11	21.9400	21.985000	21.710000	21.7969	-0.471%	30,783	+4.648%
2026-03-10	21.9900	22.110000	21.793000	21.9000	-0.091%	69,472	+4.155%
2026-03-09	21.5800	21.950000	21.429000	21.9200	+0.874%	79,533	+4.060%
2026-03-06	21.7100	21.810000	21.560000	21.7300	-1.236%	102,763	+4.970%
2026-03-05	22.1800	22.180000	21.845000	22.0020	-1.292%	107,014	+3.672%
2026-03-04	22.2000	22.300000	22.120000	22.2900	+0.905%	36,123	+2.333%
2026-03-03	21.9100	22.200000	21.820000	22.0900	-1.208%	102,723	+3.259%
2026-03-02	22.1200	22.400100	22.120000	22.3600	+0.134%	62,505	+2.013%
2026-02-27	22.2800	22.350000	22.200000	22.3300	-0.711%	56,692	+2.150%
2026-02-26	22.5300	22.600000	22.440000	22.4900	-0.089%	93,830	+1.423%
2026-02-25	22.3800	22.510000	22.380000	22.5100	+0.415%	38,634	+1.333%
2026-02-24	22.3000	22.430000	22.252400	22.4170	+0.525%	41,007	+1.753%
2026-02-23	22.5400	22.540000	22.280000	22.3000	-1.371%	70,156	+2.287%
2026-02-20	22.5000	22.640000	22.479100	22.6100	+0.444%	66,731	+0.885%
2026-02-19	22.4300	22.550000	22.430000	22.5100	0.000%	42,636	+1.333%
2026-02-18	22.5800	22.630000	22.340000	22.5100	+0.133%	213,342	+1.333%
2026-02-17	22.5000	22.610000	22.350000	22.4800	+0.312%	187,229	+1.468%
2026-02-13	22.4100	22.500000	22.308400	22.4100	+0.089%	53,681	+1.785%
2026-02-12	22.5900	22.590000	22.390000	22.3900	-0.445%	100,151	+1.876%
2026-02-11	22.5700	22.570000	22.430000	22.4900	+0.267%	86,800	+1.423%
2026-02-10	22.5300	22.569300	22.420000	22.4300	-0.222%	84,535	+1.694%
2026-02-09	22.5000	22.525000	22.380100	22.4800	+0.134%	63,205	+1.468%
2026-02-06	22.1400	22.480000	22.140000	22.4500	+1.492%	102,967	+1.604%
2026-02-05	22.2500	22.250000	22.110100	22.1200	-0.718%	59,413	+3.119%
2026-02-04	22.2300	22.340000	22.170000	22.2800	+0.090%	68,988	+2.379%
2026-02-03	22.4100	22.410000	22.140100	22.2600	-0.313%	59,730	+2.471%
2026-02-02	22.0700	22.370000	22.055600	22.3300	+0.631%	68,110	+2.150%
2026-01-30	22.1000	22.230000	22.050000	22.1900	-0.045%	49,950	+2.794%
2026-01-29	22.0600	22.210000	22.060000	22.2000	+0.090%	56,464	+2.748%
2026-01-28	22.1600	22.230000	22.130100	22.1800	+0.045%	63,269	+2.840%
2026-01-27	22.2300	22.260000	22.111500	22.1700	-0.449%	80,464	+2.887%
2026-01-26	22.1400	22.310000	22.120000	22.2700	+0.406%	58,425	+2.425%
2026-01-23	22.2100	22.250000	22.140000	22.1800	-0.135%	37,827	+2.840%
2026-01-22	22.1400	22.300000	22.140000	22.2100	+0.362%	43,147	+2.701%
2026-01-21	21.9900	22.170000	21.920000	22.1300	+0.866%	70,871	+3.073%
2026-01-20	22.0800	22.080000	21.890000	21.9400	-1.933%	101,737	+3.965%
2026-01-16	22.3900	22.476500	22.300000	22.3725	-0.123%	44,273	+1.956%
2026-01-15	22.4200	22.420000	22.363500	22.4000	+0.045%	52,000	+1.830%
2026-01-14	22.3600	22.390000	22.320000	22.3900	+0.179%	48,928	+1.876%
2026-01-13	22.3600	22.360000	22.300000	22.3500	-0.223%	83,161	+2.058%
2026-01-12	22.3700	22.410000	22.300000	22.4000	+0.089%	60,927	+1.830%
2026-01-09	22.3400	22.389900	22.290000	22.3800	+0.404%	42,613	+1.921%
2026-01-08	22.3000	22.360000	22.240000	22.2900	-0.090%	77,662	+2.333%
2026-01-07	22.3700	22.370000	22.300000	22.3100	-0.134%	51,186	+2.241%
2026-01-06	22.2200	22.400000	22.220000	22.3400	+0.585%	138,725	+2.104%
2026-01-05	22.1600	22.239900	22.160000	22.2100	+0.543%	53,096	+2.701%
2026-01-02	22.1100	22.120000	22.030000	22.0900	+0.409%	41,894	+3.259%
2025-12-31	22.1200	22.120000	21.980000	22.0000	-0.587%	63,093	+3.682%
2025-12-30	22.2100	22.210000	22.090000	22.1300	-1.949%	84,244	+3.073%
2025-12-29	22.5500	22.610000	22.550000	22.5700	0.000%	72,559	+1.063%
2025-12-26	22.5500	22.620000	22.550000	22.5700	-0.089%	49,887	+1.063%
2025-12-24	22.5500	22.629900	22.530000	22.5900	0.000%	17,067	+0.974%
2025-12-23	22.4600	22.630000	22.460000	22.5900	+0.044%	125,258	+0.974%
2025-12-22	22.5800	22.619900	22.530000	22.5800	-0.221%	152,006	+1.019%
2025-12-19	22.6000	22.715800	22.570000	22.6300	+0.266%	127,451	+0.795%
2025-12-18	22.5300	22.630000	22.498000	22.5700	-0.044%	85,480	+1.063%
2025-12-17	22.6400	22.750000	22.560000	22.5800	0.000%	127,525	+1.019%
2025-12-16	22.5200	22.640000	22.500000	22.5800	+0.089%	72,567	+1.019%
2025-12-15	22.5100	22.680000	22.510000	22.5600	-0.177%	152,986	+1.108%
2025-12-12	22.6600	22.670000	22.558500	22.6000	+0.044%	136,770	+0.929%
2025-12-11	22.6000	22.680000	22.460000	22.5900	+0.222%	333,490	+0.974%
2025-12-10	22.5000	22.600000	22.457100	22.5400	+0.178%	55,900	+1.198%
2025-12-09	22.6000	22.600000	22.470000	22.5000	-0.177%	55,528	+1.378%
2025-12-08	22.5700	22.610000	22.520000	22.5400	+0.133%	67,302	+1.198%
2025-12-05	22.5200	22.620000	22.484000	22.5100	+0.089%	62,434	+1.333%
2025-12-04	22.4600	22.506000	22.410100	22.4900	0.000%	49,445	+1.423%
2025-12-03	22.5000	22.560000	22.440000	22.4900	+0.267%	66,795	+1.423%
2025-12-02	22.4300	22.500000	22.300000	22.4300	+0.089%	80,519	+1.694%
2025-12-01	22.3300	22.440000	22.330000	22.4100	+0.110%	32,383	+1.785%
2025-11-28	22.3900	22.426200	22.213900	22.3853	-0.066%	35,382	+1.897%
2025-11-26	22.3200	22.430000	22.317000	22.4000	+0.358%	41,840	+1.830%
2025-11-25	22.2300	22.385000	22.230000	22.3200	+0.405%	61,808	+2.195%
2025-11-24	22.2700	22.330000	22.070000	22.2300	-0.803%	71,584	+2.609%
2025-11-21	22.1600	22.499900	22.100000	22.4100	+1.495%	60,843	+1.785%
2025-11-20	22.2500	22.250000	22.050000	22.0800	-0.271%	33,511	+3.306%
2025-11-19	22.0800	22.158800	22.049800	22.1400	+0.272%	21,483	+3.026%
2025-11-18	22.1000	22.220000	21.999700	22.0800	-0.316%	55,979	+3.306%
2025-11-17	22.2700	22.270000	22.120000	22.1500	-0.090%	59,711	+2.980%
2025-11-14	22.2000	22.240000	22.100000	22.1700	0.000%	61,329	+2.887%
2025-11-13	22.2600	22.275000	22.170000	22.1700	-0.180%	37,195	+2.887%
2025-11-12	22.2700	22.330000	22.200000	22.2100	+0.090%	66,235	+2.701%
2025-11-11	22.1500	22.280000	22.146200	22.1900	+0.407%	31,284	+2.794%
2025-11-10	22.1200	22.200000	22.095000	22.1000	0.000%	27,809	+3.213%
2025-11-07	22.1000	22.160000	22.025000	22.1000	+0.136%	31,119	+3.213%
2025-11-06	22.1700	22.170000	22.030000	22.0700	-0.181%	52,698	+3.353%
2025-11-05	22.0900	22.170000	22.038500	22.1100	+0.227%	28,673	+3.166%
2025-11-04	21.9100	22.120000	21.910000	22.0600	-0.136%	44,649	+3.400%
2025-11-03	22.1500	22.168000	22.070100	22.0900	0.000%	28,952	+3.259%
2025-10-31	22.0200	22.130000	22.020000	22.0900	0.000%	47,628	+3.259%
2025-10-30	22.0400	22.150000	22.040000	22.0900	-0.041%	31,117	+3.259%
2025-10-29	22.1400	22.140000	22.050000	22.0990	+0.109%	48,719	+3.217%
2025-10-28	22.1200	22.120000	22.022000	22.0750	-0.068%	14,129	+3.330%
2025-10-27	22.1000	22.120000	22.000000	22.0900	+0.136%	55,427	+3.259%
2025-10-24	22.0800	22.080000	21.960000	22.0600	+0.404%	40,521	+3.400%
2025-10-23	21.9400	21.971300	21.870100	21.9713	+0.234%	32,189	+3.817%
2025-10-22	21.9300	21.940000	21.865800	21.9200	+0.137%	25,901	+4.060%
2025-10-21	21.9400	21.960000	21.870000	21.8900	-0.173%	34,996	+4.203%
2025-10-20	21.9200	21.938900	21.800000	21.9280	-0.237%	26,011	+4.022%
2025-10-17	21.8600	21.980000	21.860000	21.9800	+0.779%	26,691	+3.776%
2025-10-16	21.9300	22.005000	21.790000	21.8100	-0.456%	32,082	+4.585%
2025-10-15	21.9600	22.050000	21.880000	21.9100	0.000%	51,055	+4.108%
2025-10-14	21.8200	21.980000	21.660000	21.9100	+0.321%	70,558	+4.108%
2025-10-13	21.8600	21.920000	21.800000	21.8400	+1.018%	51,096	+4.441%
2025-10-10	21.9400	22.030000	21.620000	21.6200	-1.324%	44,391	+5.504%
2025-10-09	22.0500	22.050000	21.910000	21.9100	-0.409%	26,202	+4.108%
2025-10-08	22.0300	22.030000	21.958400	22.0000	0.000%	25,255	+3.682%
2025-10-07	21.9500	22.040000	21.940000	22.0000	-0.136%	32,757	+3.682%
2025-10-06	22.0400	22.070000	21.940000	22.0300	+0.182%	28,532	+3.541%
2025-10-03	21.8800	22.000000	21.880000	21.9900	+0.595%	46,569	+3.729%
2025-10-02	21.7800	21.910000	21.780000	21.8600	+0.092%	25,653	+4.346%
2025-10-01	21.8800	21.880000	21.830000	21.8400	-0.046%	24,618	+4.441%
2025-09-30	21.8900	21.910000	21.760000	21.8500	-0.091%	30,375	+4.394%
2025-09-29	21.9300	21.930000	21.778300	21.8700	+0.137%	23,111	+4.298%
2025-09-26	21.8400	21.859100	21.740100	21.8400	+0.460%	17,753	+4.441%
2025-09-25	21.7600	21.760000	21.630000	21.7400	+0.092%	37,615	+4.922%
2025-09-24	21.7300	21.874100	21.700000	21.7200	-0.275%	35,670	+5.018%
2025-09-23	21.8200	21.870000	21.720000	21.7800	-0.092%	26,335	+4.729%
2025-09-22	21.7200	21.830000	21.710000	21.8000	-0.411%	39,765	+4.633%
2025-09-19	21.9300	21.980000	21.866100	21.8900	-0.182%	33,821	+4.203%
2025-09-18	21.8900	21.930000	21.850000	21.9300	+0.183%	58,924	+4.013%
2025-09-17	21.9000	21.930000	21.805000	21.8900	+0.092%	36,638	+4.203%
2025-09-16	21.8600	21.930000	21.850000	21.8699	+0.045%	17,332	+4.299%
2025-09-15	21.9000	21.920000	21.850000	21.8600	-0.183%	24,325	+4.346%
2025-09-12	21.8900	21.930000	21.810000	21.9000	+0.298%	70,259	+4.155%
2025-09-11	21.8500	21.893900	21.835000	21.8350	+0.161%	24,589	+4.465%
2025-09-10	21.8500	21.874800	21.800000	21.8000	-0.212%	26,755	+4.633%
2025-09-09	21.8600	21.910000	21.770000	21.8464	-0.062%	34,438	+4.411%
2025-09-08	21.8300	21.860000	21.770000	21.8600	+0.506%	42,744	+4.346%
2025-09-05	21.8300	21.840000	21.720000	21.7500	-0.321%	37,946	+4.874%
2025-09-04	21.7300	21.820000	21.695600	21.8200	+0.414%	57,343	+4.537%
2025-09-03	21.7500	21.780000	21.650100	21.7300	-0.046%	45,594	+4.970%
2025-09-02	21.6800	21.760000	21.610100	21.7400	-0.229%	21,672	+4.922%
2025-08-29	21.8400	21.840000	21.680000	21.7900	0.000%	41,195	+4.681%
2025-08-28	21.8300	21.830000	21.700000	21.7900	+0.046%	50,233	+4.681%
2025-08-27	21.6800	21.800000	21.671500	21.7800	+0.369%	14,548	+4.729%
2025-08-26	21.5800	21.760000	21.580000	21.7000	+0.324%	45,285	+5.115%
2025-08-25	21.6800	21.750000	21.620000	21.6300	-0.552%	64,698	+5.455%
2025-08-22	21.6400	21.810000	21.620000	21.7500	+0.834%	57,282	+4.874%
2025-08-21	21.5000	21.590000	21.500000	21.5700	+0.186%	21,666	+5.749%
2025-08-20	21.5900	21.629900	21.530000	21.5300	-0.185%	36,258	+5.945%
2025-08-19	21.5000	21.679900	21.500000	21.5700	-0.046%	24,791	+5.749%
2025-08-18	21.5700	21.630000	21.500100	21.5800	-0.782%	319,832	+5.700%
2025-08-15	21.9200	21.920000	21.730000	21.7500	-0.594%	41,189	+4.874%
2025-08-14	21.7900	21.880000	21.766300	21.8800	+0.321%	26,203	+4.250%
2025-08-13	21.7800	21.810000	21.744100	21.8100	+0.507%	38,880	+4.585%
2025-08-12	21.6200	21.798800	21.620000	21.7000	+0.556%	46,111	+5.115%
2025-08-11	21.6400	21.650000	21.499800	21.5800	+0.139%	38,299	+5.700%
2025-08-08	21.4900	21.649900	21.490000	21.5500	+0.233%	47,712	+5.847%
2025-08-07	21.6000	21.615000	21.420000	21.5000	-0.093%	31,773	+6.093%
2025-08-06	21.4700	21.629900	21.470000	21.5200	+0.186%	76,511	+5.994%
2025-08-05	21.4400	21.550000	21.440000	21.4800	-0.070%	20,712	+6.192%
2025-08-04	21.4100	21.555500	21.360000	21.4950	+0.726%	27,833	+6.118%
2025-08-01	21.4300	21.430000	21.210000	21.3400	-0.929%	49,596	+6.888%
2025-07-31	21.6000	21.660000	21.500000	21.5400	-0.093%	41,034	+5.896%
2025-07-30	21.6200	21.650000	21.500000	21.5600	-0.185%	40,828	+5.798%
2025-07-29	21.6800	21.808500	21.545000	21.6000	0.000%	79,764	+5.602%
2025-07-28	21.5700	21.680000	21.570000	21.6000	+0.046%	75,142	+5.602%
2025-07-25	21.5500	21.680000	21.550000	21.5900	+0.139%	64,572	+5.651%
2025-07-24	21.5600	21.670000	21.520000	21.5600	0.000%	89,075	+5.798%
2025-07-23	21.5200	21.659900	21.520000	21.5600	+0.419%	42,876	+5.798%
2025-07-22	21.4100	21.500000	21.410000	21.4700	-0.140%	46,098	+6.241%
2025-07-21	21.5100	21.809900	21.380000	21.5000	-0.693%	46,017	+6.093%
2025-07-18	21.7100	21.790000	21.530000	21.6500	-0.092%	88,866	+5.358%
2025-07-17	21.7200	21.756100	21.670000	21.6700	0.000%	54,269	+5.261%
2025-07-16	21.6100	21.783300	21.610000	21.6700	-0.230%	58,566	+5.261%
2025-07-15	21.7100	21.770000	21.630000	21.7200	+0.185%	61,078	+5.018%
2025-07-14	21.7200	21.750000	21.610000	21.6800	-0.138%	108,045	+5.212%
2025-07-11	21.5700	21.780000	21.570000	21.7100	+0.323%	48,058	+5.067%
2025-07-10	21.7800	21.780000	21.640000	21.6400	-0.185%	43,777	+5.407%
2025-07-09	21.6500	21.720000	21.580000	21.6800	+0.139%	131,014	+5.212%
2025-07-08	21.6600	21.740000	21.640100	21.6500	-0.322%	40,149	+5.358%
2025-07-07	21.6700	21.764000	21.650000	21.7200	0.000%	47,082	+5.018%
2025-07-03	21.8300	21.830000	21.700000	21.7200	+0.092%	40,239	+5.018%
2025-07-02	21.7500	21.750000	21.653900	21.7000	+0.046%	72,583	+5.115%
2025-07-01	21.7600	21.760000	21.600000	21.6900	+0.046%	88,093	+5.164%
2025-06-30	21.7700	21.770000	21.580000	21.6800	+0.139%	107,017	+5.212%
2025-06-27	21.6300	21.695000	21.550000	21.6500	+0.139%	60,082	+5.358%
2025-06-26	21.5500	21.620000	21.550000	21.6200	+0.325%	26,369	+5.504%
2025-06-25	21.5000	21.560000	21.468100	21.5500	+0.186%	29,542	+5.847%
2025-06-24	21.5000	21.510000	21.400100	21.5100	+0.702%	30,085	+6.044%
2025-06-23	21.2900	21.440000	21.240100	21.3600	-0.559%	69,398	+6.788%
2025-06-20	21.5000	21.590000	21.350000	21.4800	+0.177%	41,439	+6.192%
2025-06-18	21.3900	21.550000	21.360000	21.4420	+0.337%	46,912	+6.380%
2025-06-17	21.5600	21.610000	21.370000	21.3700	-1.521%	32,511	+6.738%
2025-06-16	21.5800	21.750000	21.490000	21.7000	+1.402%	33,180	+5.115%
2025-06-13	21.4700	21.589900	21.340000	21.4000	-1.246%	19,432	+6.589%
2025-06-12	21.6500	21.670000	21.560000	21.6700	+0.417%	10,549	+5.261%
2025-06-11	21.6900	21.690000	21.540000	21.5800	-0.009%	22,925	+5.700%
2025-06-10	21.5000	21.589400	21.500000	21.5820	+0.227%	31,564	+5.690%
2025-06-09	21.4400	21.590000	21.430000	21.5332	+0.201%	60,218	+5.929%
2025-06-06	21.4200	21.540000	21.420000	21.4900	+0.606%	34,194	+6.142%
2025-06-05	21.4900	21.493100	21.316300	21.3606	-0.324%	25,042	+6.785%
2025-06-04	21.4800	21.480000	21.370200	21.4300	+0.234%	29,703	+6.440%
2025-06-03	21.3800	21.450000	21.310000	21.3800	0.000%	28,231	+6.688%
2025-06-02	21.3200	21.380000	21.137500	21.3800	+0.271%	30,020	+6.688%
2025-05-30	21.3000	21.360000	21.180000	21.3223	+0.058%	44,832	+6.977%
2025-05-29	21.3400	21.350000	21.150000	21.3100	+0.235%	27,478	+7.039%
2025-05-28	21.3000	21.340000	21.205000	21.2600	+0.047%	45,825	+7.291%
2025-05-27	21.1600	21.300000	21.130000	21.2500	+0.902%	40,368	+7.341%
2025-05-23	20.9500	21.130000	20.800000	21.0600	-0.284%	29,402	+8.310%
2025-05-22	21.0500	21.209800	21.050000	21.1200	-0.047%	15,952	+8.002%
2025-05-21	21.3200	21.370000	21.085000	21.1300	-1.030%	48,522	+7.951%
2025-05-20	21.4500	21.460000	21.326800	21.3500	-0.047%	49,271	+6.838%
2025-05-19	21.3000	21.500000	21.300000	21.3600	-0.790%	35,786	+6.788%
2025-05-16	21.3600	21.585600	21.340000	21.5300	+0.843%	32,910	+5.945%
2025-05-15	21.3600	21.420000	21.350000	21.3500	-0.047%	55,421	+6.838%
2025-05-14	21.3300	21.530000	21.330000	21.3600	-0.094%	92,779	+6.788%
2025-05-13	21.4300	21.478600	21.366200	21.3800	-0.023%	116,834	+6.688%
2025-05-12	21.8600	21.915000	21.373900	21.3850	+0.070%	108,845	+6.664%
2025-05-09	21.3300	21.400000	21.308000	21.3700	+0.423%	82,225	+6.738%
2025-05-08	21.4100	21.410000	21.160000	21.2800	-0.375%	82,139	+7.190%
2025-05-07	21.3200	21.360000	21.250100	21.3600	+0.235%	34,900	+6.788%
2025-05-06	21.3300	21.380000	21.260000	21.3100	-0.094%	26,222	+7.039%
2025-05-05	21.1900	21.340000	21.190000	21.3300	+0.235%	26,457	+6.939%
2025-05-02	21.4100	21.410000	21.255000	21.2800	+0.141%	33,379	+7.190%
2025-05-01	21.3200	21.320000	21.200500	21.2500	+0.236%	40,528	+7.341%
2025-04-30	21.1400	21.200000	21.000000	21.2000	+0.047%	38,622	+7.594%
2025-04-29	21.1400	21.200000	21.100000	21.1900	+0.331%	36,964	+7.645%
2025-04-28	21.1500	21.160000	21.011500	21.1200	+0.142%	45,637	+8.002%
2025-04-25	20.9600	21.100000	20.960000	21.0900	-0.425%	77,373	+8.156%
2025-04-24	20.9300	21.180000	20.864800	21.1800	+1.485%	90,842	+7.696%
2025-04-23	21.0500	21.069900	20.870000	20.8700	+0.529%	53,241	+9.296%
2025-04-22	20.6700	20.830000	20.555000	20.7601	+1.666%	71,573	+9.874%
2025-04-21	20.7700	20.820000	20.240000	20.4200	-2.669%	152,633	+11.704%
2025-04-17	21.0400	21.090000	20.860000	20.9800	-1.131%	102,160	+8.723%
2025-04-16	21.5700	21.580000	21.075000	21.2200	-1.941%	73,441	+7.493%
2025-04-15	21.6800	21.770000	21.567000	21.6400	-0.046%	34,118	+5.407%
2025-04-14	21.8200	21.820000	21.500000	21.6500	+0.885%	64,642	+5.358%
2025-04-11	21.1700	21.516800	20.970000	21.4600	+1.514%	69,718	+6.291%
2025-04-10	21.3900	21.400000	20.451000	21.1400	-2.220%	96,114	+7.900%
2025-04-09	19.9800	21.700000	19.950000	21.6200	+7.402%	118,727	+5.504%
2025-04-08	21.0400	21.200000	19.900000	20.1300	-0.099%	163,391	+13.313%
2025-04-07	19.8100	20.839100	19.590100	20.1500	-1.129%	174,235	+13.201%
2025-04-04	21.1900	21.290000	20.350000	20.3800	-5.692%	233,462	+11.923%
2025-04-03	21.6500	21.869900	21.610000	21.6100	-2.526%	83,357	+5.553%
2025-04-02	21.9200	22.190000	21.920000	22.1700	+0.317%	60,646	+2.887%
2025-04-01	22.0600	22.149900	21.970000	22.1000	+0.136%	30,390	+3.213%
2025-03-31	21.9400	22.139900	21.830000	22.0700	+0.455%	54,185	+3.353%
2025-03-28	22.2000	22.200000	21.880000	21.9700	-0.723%	108,369	+3.823%
2025-03-27	22.1400	22.170000	22.090000	22.1300	-0.045%	61,479	+3.073%
2025-03-26	22.2000	22.300000	22.100000	22.1400	-0.360%	22,051	+3.026%
2025-03-25	22.2600	22.260000	22.140000	22.2200	0.000%	30,225	+2.655%
2025-03-24	22.3200	22.320000	22.100000	22.2200	-0.493%	58,966	+2.655%
2025-03-21	22.1500	22.390000	22.000000	22.3300	+0.314%	33,198	+2.150%
2025-03-20	22.2200	22.407000	22.050000	22.2600	+0.270%	38,751	+2.471%
2025-03-19	22.2400	22.389100	22.070000	22.2000	+1.047%	50,285	+2.748%
2025-03-18	22.1000	22.170000	21.970000	21.9700	-0.902%	47,889	+3.823%
2025-03-17	22.0000	22.270000	22.000000	22.1700	+0.635%	58,942	+2.887%
2025-03-14	21.6900	22.060000	21.690000	22.0300	+1.991%	38,955	+3.541%
2025-03-13	21.9500	21.950000	21.600000	21.6000	-1.144%	37,706	+5.602%
2025-03-12	22.0300	22.267500	21.760000	21.8500	-0.591%	29,449	+4.394%
2025-03-11	22.1900	22.190000	21.806400	21.9800	-0.991%	90,594	+3.776%
2025-03-10	22.4400	22.505000	22.020000	22.2000	-1.900%	46,969	+2.748%
2025-03-07	22.4500	22.630000	22.230000	22.6300	+0.622%	47,902	+0.795%
2025-03-06	22.5400	22.690000	22.410000	22.4900	-0.487%	60,067	+1.423%
2025-03-05	22.5200	22.709500	22.430000	22.6000	+0.893%	80,905	+0.929%
2025-03-04	22.5800	22.733000	22.382000	22.4000	-1.452%	80,790	+1.830%
2025-03-03	22.9700	23.093400	22.600000	22.7300	-0.959%	53,510	+0.352%
2025-02-28	22.7800	22.950000	22.600000	22.9500	+0.968%	57,344	-0.610%
2025-02-27	22.8200	22.950000	22.700000	22.7300	-0.351%	55,040	+0.352%
2025-02-26	22.8900	22.950800	22.750000	22.8100	-0.480%	52,006	0.000%
2025-02-25	22.8100	22.920000	22.708400	22.9200	+0.482%	81,406	-0.480%
2025-02-24	22.8000	22.910000	22.720100	22.8100	0.000%	53,767	0.000%
2025-02-21	23.1000	23.160000	22.802800	22.8100	-1.511%	60,399	0.000%
2025-02-20	23.1600	23.200000	23.031300	23.1600	-0.129%	78,904	-1.511%
2025-02-19	23.2000	23.206200	23.128100	23.1900	+0.130%	40,907	-1.639%
2025-02-18	23.0300	23.160000	23.030000	23.1600	+0.086%	43,434	-1.511%
2025-02-14	23.1600	23.169500	23.120000	23.1400	+0.043%	22,975	-1.426%

.dark-mode .YShmhF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YShmhF{ color: #333333; background-color: white; border: 2px solid #333333; }DJIAGlobal X Dow 30 Covered Call ETFstock NYSE ETF

DJIA
Global X Dow 30 Covered Call ETF
stock NYSE ETF