Get the Stockscreener App
21.75
0.83%
0.18
Global X Dow 30 Covered Call Etf Stock (DJIA) Price History
The historical daily chart and data for Global X Dow 30 Covered Call Etf stock (DJIA), show that the latest closing stock price as of August 22, 2025, is $21.75.
- Global X Dow 30 Covered Call Etf all-time high stock price is $25.13, occurred on May 04, 2022.
- The lowest Global X Dow 30 Covered Call Etf stock price recorded was $19.59 on April 07, 2025. Since then, Global X Dow 30 Covered Call Etf's stock price has risen over 11.03% to $21.75 now.
- The 52-week high stock price for DJIA is $24.00, representing a 10.34% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for DJIA is $19.59, indicating a -9.93% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Global X Dow 30 Covered Call Etf (DJIA) stock in the beginning of 2024 was $25.04. The stock closed the year at $24.49, a loss of over -2.20% for the year.
The table below shows more information about DJIA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $21.81 | $21.62 | $0.19 | 56,995.0 | +0.83% |
| Aug 21, 2025 | $21.59 | $21.50 | $0.09 | 21,652.0 | +0.19% |
| Aug 20, 2025 | $21.63 | $21.53 | $0.0999 | 36,241.0 | -0.19% |
| Aug 19, 2025 | $21.68 | $21.50 | $0.1799 | 24,790.0 | -0.05% |
| Aug 18, 2025 | $21.63 | $21.50 | $0.1299 | 319,713.0 | -0.78% |
| Aug 15, 2025 | $21.92 | $21.73 | $0.19 | 41,188.0 | -0.59% |
| Aug 14, 2025 | $21.88 | $21.77 | $0.1137 | 26,200.0 | +0.32% |
| Aug 13, 2025 | $21.81 | $21.74 | $0.0659 | 38,877.0 | +0.51% |
| Aug 12, 2025 | $21.80 | $21.62 | $0.1788 | 46,106.0 | +0.56% |
| Aug 11, 2025 | $21.65 | $21.50 | $0.1502 | 38,289.0 | +0.14% |
| Aug 08, 2025 | $21.65 | $21.49 | $0.1599 | 47,669.0 | +0.23% |
| Aug 07, 2025 | $21.61 | $21.42 | $0.195 | 31,773.0 | -0.09% |
| Aug 06, 2025 | $21.63 | $21.47 | $0.1599 | 76,511.0 | +0.19% |
| Aug 05, 2025 | $21.55 | $21.44 | $0.11 | 20,710.0 | -0.07% |
| Aug 04, 2025 | $21.56 | $21.36 | $0.1955 | 27,833.0 | +0.73% |
| Aug 01, 2025 | $21.43 | $21.21 | $0.22 | 49,595.0 | -0.93% |
| Jul 31, 2025 | $21.66 | $21.50 | $0.16 | 41,033.0 | -0.09% |
| Jul 30, 2025 | $21.65 | $21.50 | $0.15 | 40,828.0 | -0.19% |
| Jul 29, 2025 | $21.81 | $21.55 | $0.2635 | 79,219.0 | +0.00% |
| Jul 28, 2025 | $21.68 | $21.57 | $0.11 | 75,140.0 | +0.05% |
| Jul 25, 2025 | $21.68 | $21.55 | $0.13 | 64,322.0 | +0.14% |
| Jul 24, 2025 | $21.67 | $21.52 | $0.15 | 89,049.0 | +0.00% |
Global X Dow 30 Covered Call Etf Stock (DJIA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Dow 30 Covered Call Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DJIA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Dow 30 Covered Call Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Dow 30 Covered Call Etf Stock (DJIA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $21.92 | $21.21 | $0.71 | 961,137.0 | +0.97% |
| Jul, 2025 | $21.83 | $21.38 | $0.45 | 1,379,091.0 | -0.65% |
| Jun, 2025 | $21.77 | $21.14 | $0.6325 | 768,124.0 | +1.68% |
| May, 2025 | $21.91 | $20.80 | $1.11 | 1,068,855.0 | +0.58% |
| Apr, 2025 | $22.19 | $19.59 | $2.60 | 1,787,864.0 | -3.94% |
| Mar, 2025 | $23.09 | $21.60 | $1.49 | 1,051,144.0 | -3.83% |
| Feb, 2025 | $23.21 | $22.60 | $0.6062 | 867,672.0 | -0.13% |
| Jan, 2025 | $23.09 | $22.10 | $0.99 | 1,466,680.0 | +2.50% |
Global X Dow 30 Covered Call Etf Stock (DJIA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.00 | $22.26 | $1.74 | 500,016.0 | -4.96% |
| Nov, 2024 | $23.99 | $22.52 | $1.47 | 799,060.0 | +4.47% |
| Oct, 2024 | $23.33 | $22.50 | $0.83 | 461,490.0 | -1.91% |
| Sep, 2024 | $23.32 | $22.41 | $0.9099 | 438,709.0 | +0.88% |
| Aug, 2024 | $22.99 | $21.21 | $1.78 | 532,157.0 | +2.01% |
| Jul, 2024 | $22.55 | $22.03 | $0.5193 | 622,332.0 | +1.27% |
| Jun, 2024 | $22.23 | $21.64 | $0.59 | 415,246.0 | +1.13% |
| May, 2024 | $22.61 | $21.48 | $1.13 | 414,501.0 | -1.60% |
| Apr, 2024 | $22.82 | $22.00 | $0.82 | 415,134.0 | -2.54% |
| Mar, 2024 | $22.99 | $22.30 | $0.69 | 574,567.0 | +1.29% |
| Feb, 2024 | $22.60 | $22.01 | $0.5899 | 652,688.0 | +1.21% |
| Jan, 2024 | $22.34 | $21.77 | $0.5689 | 581,276.0 | +1.46% |
Global X Dow 30 Covered Call Etf Stock (DJIA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.00 | $21.52 | $0.48 | 713,951.0 | +1.29% |
| Nov, 2023 | $21.64 | $20.96 | $0.68 | 530,092.0 | +2.03% |
| Oct, 2023 | $21.80 | $20.64 | $1.16 | 490,310.0 | -0.68% |
| Sep, 2023 | $22.28 | $21.26 | $1.02 | 492,138.0 | -3.33% |
| Aug, 2023 | $22.43 | $21.66 | $0.77 | 594,887.0 | -0.90% |
| Jul, 2023 | $22.49 | $21.77 | $0.72 | 842,725.0 | +0.68% |
| Jun, 2023 | $22.50 | $21.37 | $1.13 | 947,406.0 | +3.46% |
| May, 2023 | $21.89 | $21.20 | $0.689 | 701,287.0 | -1.97% |
| Apr, 2023 | $22.20 | $21.50 | $0.70 | 885,966.0 | +0.51% |
| Mar, 2023 | $21.82 | $21.24 | $0.58 | 435,716.0 | +0.00% |
1.41%
Cap:
|
Volume (24h):