Global X Dow 30 Covered Call ETF (DJIA)
22.56
-0.12
(-0.53%)
USD |
NYSEARCA |
Nov 04, 16:00
24.25
+1.69
(+7.49%)
Pre-Market: 08:51
DJIA Price: 22.56 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 22.76 | 22.76 | 22.54 | 22.56 | 36822.00 |
| Nov 01, 2024 | 22.52 | 22.86 | 22.52 | 22.68 | 19890.00 |
| Oct 31, 2024 | 22.78 | 22.78 | 22.50 | 22.59 | 8955.00 |
| Oct 30, 2024 | 22.85 | 22.87 | 22.75 | 22.75 | 5249.00 |
| Oct 29, 2024 | 22.71 | 22.85 | 22.71 | 22.77 | 19958.00 |
| Oct 28, 2024 | 22.91 | 23.09 | 22.77 | 22.85 | 25987.00 |
| Oct 25, 2024 | 22.69 | 23.08 | 22.69 | 22.71 | 37126.00 |
| Oct 24, 2024 | 22.93 | 23.00 | 22.66 | 22.81 | 54413.00 |
| Oct 23, 2024 | 22.86 | 23.02 | 22.76 | 22.85 | 25768.00 |
| Oct 22, 2024 | 22.92 | 23.06 | 22.90 | 22.94 | 29241.00 |
| Oct 21, 2024 | 23.19 | 23.19 | 22.94 | 23.00 | 14967.00 |
| Oct 18, 2024 | 23.31 | 23.31 | 23.14 | 23.25 | 15719.00 |
| Oct 17, 2024 | 23.33 | 23.33 | 23.13 | 23.22 | 11133.00 |
| Oct 16, 2024 | 23.30 | 23.30 | 23.17 | 23.25 | 18631.00 |
| Oct 15, 2024 | 23.30 | 23.30 | 23.16 | 23.21 | 11693.00 |
| Oct 14, 2024 | 23.27 | 23.33 | 23.20 | 23.27 | 13270.00 |
| Oct 11, 2024 | 23.22 | 23.25 | 23.07 | 23.22 | 17880.00 |
| Oct 10, 2024 | 23.15 | 23.20 | 23.04 | 23.18 | 19137.00 |
| Oct 09, 2024 | 23.15 | 23.16 | 22.96 | 23.16 | 22415.00 |
| Oct 08, 2024 | 23.05 | 23.08 | 22.92 | 23.08 | 10461.00 |
| Oct 07, 2024 | 23.00 | 23.08 | 22.91 | 22.95 | 34286.00 |
| Oct 04, 2024 | 23.17 | 23.17 | 22.92 | 23.05 | 16589.00 |
| Oct 03, 2024 | 23.07 | 23.07 | 22.84 | 23.00 | 18647.00 |
| Oct 02, 2024 | 23.09 | 23.09 | 22.93 | 23.08 | 15083.00 |
| Oct 01, 2024 | 22.90 | 23.03 | 22.90 | 22.95 | 14824.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.31
Minimum
Sep 30 2022
25.63
Maximum
Mar 21 2022
22.37
Average
22.15
Median
Feb 21 2023