Global X Dow 30 Covered Call ETF

DJIA
🏛️ usa →
21.99
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.19 21.20 21.09 21.13 24.3K
09:33 21.11 21.11 21.10 21.10 3.4K
09:35 21.05 21.05 21.05 21.05 0.7K
09:36 21.04 21.04 21.04 21.04 0.9K
09:38 21.05 21.05 21.05 21.05 0.3K
09:39 21.05 21.05 21.03 21.03 0.4K
09:40 21.01 21.01 21.01 21.01 1.1K
09:41 21.03 21.03 21.00 21.00 3.3K
09:42 20.91 21.02 20.91 21.02 2.0K
09:44 20.97 20.97 20.97 20.97 0.1K
09:45 21.01 21.02 20.99 20.99 0.4K
09:46 21.02 21.10 21.02 21.05 10.8K
09:47 21.12 21.12 21.12 21.12 0.3K
09:49 21.08 21.08 21.08 21.08 0.2K
09:50 21.07 21.07 21.07 21.06 0.7K
09:51 21.11 21.11 21.11 21.11 1.3K
09:52 21.07 21.07 21.07 21.07 0.4K
09:54 21.10 21.10 21.08 21.08 0.8K
09:56 21.07 21.07 21.07 21.07 0.2K
09:58 21.10 21.10 21.10 21.10 0.2K
09:59 21.20 21.20 21.20 21.20 0.3K
10:03 21.06 21.10 21.06 21.10 3.8K
10:04 21.10 21.10 21.10 21.10 0.3K
10:10 21.06 21.06 21.05 21.05 0.8K
10:12 21.01 21.02 21.01 21.02 0.4K
10:13 21.03 21.03 21.03 21.03 1.3K
10:16 20.99 20.99 20.99 20.99 0.7K
10:18 20.98 20.98 20.94 20.94 4.6K
10:21 20.99 20.99 20.99 20.99 0.6K
10:25 20.94 20.94 20.94 20.94 0.4K
10:30 20.92 20.92 20.92 20.92 0.1K
10:31 20.92 20.92 20.92 20.92 0.2K
10:32 20.92 20.92 20.92 20.92 0.9K
10:35 20.92 20.92 20.92 20.92 0.3K
10:36 20.86 20.86 20.86 20.86 0.3K
10:37 20.87 20.87 20.87 20.87 0.3K
10:38 20.93 20.93 20.93 20.93 1.3K
10:39 20.89 20.89 20.89 20.89 0.2K
10:40 20.90 20.90 20.90 20.90 1.7K
10:41 20.86 20.86 20.86 20.86 0.3K
10:42 20.89 20.89 20.89 20.89 3.1K
10:45 20.83 20.83 20.83 20.83 1.0K
10:46 20.80 20.82 20.80 20.82 2.5K
10:47 20.79 20.79 20.79 20.79 0.2K
10:48 20.81 20.81 20.81 20.81 0.6K
10:51 20.73 20.78 20.73 20.78 5.7K
10:52 20.74 20.74 20.74 20.74 8.8K
10:53 20.82 20.82 20.82 20.82 2.7K
10:57 20.84 20.84 20.84 20.84 0.2K
10:59 20.85 20.85 20.85 20.85 0.2K
11:02 20.95 20.99 20.95 20.99 0.3K
11:03 20.99 20.99 20.99 20.99 0.2K
11:04 21.05 21.05 21.05 21.05 0.3K
11:05 21.05 21.05 21.05 21.05 5.4K
11:13 21.09 21.09 21.09 21.09 0.1K
11:17 21.10 21.10 21.10 21.10 0.1K
11:18 21.13 21.13 21.13 21.13 0.2K
11:22 21.08 21.08 21.08 21.08 0.3K
11:25 21.04 21.04 21.00 21.00 9.3K
11:29 20.93 20.93 20.93 20.92 0.1K
11:32 20.92 20.92 20.92 20.92 0.3K
11:34 21.02 21.02 21.02 21.02 0.1K
11:35 20.88 20.88 20.88 20.88 0.4K
11:36 20.89 20.89 20.89 20.89 0.2K
11:37 20.86 20.86 20.86 20.86 0.1K
11:39 20.83 20.84 20.83 20.84 3.4K
11:40 20.90 20.90 20.90 20.90 0.1K
11:41 20.85 20.85 20.85 20.85 0.7K
11:45 20.86 20.86 20.86 20.86 0.3K
11:48 20.91 20.91 20.91 20.91 0.3K
11:49 20.90 20.90 20.90 20.90 0.4K
11:50 20.93 20.93 20.93 20.93 0.7K
11:53 20.90 20.90 20.90 20.90 5.0K
11:54 20.88 20.88 20.86 20.86 0.7K
11:55 20.88 20.91 20.88 20.91 1.3K
11:57 20.90 20.90 20.90 20.90 1.1K
11:58 20.88 20.88 20.88 20.88 0.4K
12:01 20.84 20.84 20.84 20.84 2.2K
12:04 20.87 20.87 20.87 20.87 0.2K
12:05 20.86 20.86 20.86 20.86 0.2K
12:06 20.91 20.91 20.91 20.91 0.5K
12:08 20.89 20.89 20.89 20.89 0.2K
12:12 20.84 20.84 20.84 20.84 13.0K
12:15 20.86 20.86 20.86 20.86 0.3K
12:21 20.75 20.75 20.75 20.75 0.1K
12:24 20.76 20.76 20.76 20.76 0.2K
12:30 20.76 20.76 20.76 20.76 0.5K
12:42 20.76 20.85 20.76 20.85 1.4K
12:57 20.77 20.77 20.77 20.77 8.1K
12:58 20.75 20.76 20.75 20.76 0.9K
13:00 20.80 20.80 20.80 20.80 1.4K
13:07 20.68 20.68 20.68 20.68 0.3K
13:14 20.65 20.65 20.65 20.65 0.7K
13:16 20.59 20.59 20.59 20.59 0.4K
13:18 20.57 20.64 20.57 20.64 1.4K
13:25 20.66 20.66 20.66 20.66 0.2K
13:27 20.70 20.70 20.70 20.70 0.3K
13:31 20.60 20.60 20.60 20.60 0.2K
13:33 20.68 20.68 20.68 20.68 0.3K
13:35 20.74 20.74 20.74 20.74 0.2K
13:39 20.78 20.78 20.78 20.78 0.3K
13:43 20.72 20.72 20.72 20.72 0.1K
13:46 20.75 20.78 20.75 20.78 1.8K
13:47 20.82 20.82 20.82 20.82 7.2K
13:51 20.78 20.78 20.78 20.78 5.9K
13:54 20.80 20.80 20.80 20.80 1.0K
13:55 20.78 20.78 20.73 20.73 1.0K
13:59 20.79 20.79 20.79 20.79 0.8K
14:12 20.72 20.72 20.72 20.72 0.1K
14:13 20.73 20.76 20.73 20.76 0.8K
14:19 20.70 20.70 20.70 20.70 1.3K
14:31 20.58 20.58 20.58 20.58 1.0K
14:34 20.57 20.58 20.57 20.58 0.3K
14:35 20.58 20.58 20.58 20.58 0.9K
14:37 20.56 20.56 20.56 20.56 0.5K
14:38 20.55 20.55 20.55 20.55 3.5K
14:40 20.50 20.50 20.50 20.50 4.9K
14:44 20.50 20.51 20.40 20.51 7.7K
14:47 20.50 20.50 20.50 20.50 0.3K
14:52 20.51 20.51 20.51 20.51 0.4K
14:56 20.55 20.55 20.55 20.55 0.2K
15:00 20.56 20.56 20.52 20.52 0.6K
15:02 20.52 20.52 20.52 20.52 0.3K
15:03 20.44 20.44 20.44 20.44 0.4K
15:07 20.52 20.52 20.52 20.52 0.2K
15:10 20.54 20.54 20.54 20.54 0.3K
15:12 20.63 20.63 20.63 20.63 0.6K
15:13 20.60 20.60 20.60 20.60 0.3K
15:18 20.59 20.59 20.59 20.59 0.5K
15:23 20.57 20.66 20.57 20.66 0.6K
15:28 20.63 20.63 20.63 20.63 0.2K
15:30 20.67 20.67 20.67 20.67 0.3K
15:33 20.73 20.73 20.69 20.69 3.9K
15:34 20.76 20.76 20.76 20.76 2.3K
15:35 20.76 20.76 20.76 20.76 0.7K
15:37 20.71 20.71 20.71 20.71 0.2K
15:39 20.69 20.69 20.69 20.69 0.8K
15:43 20.72 20.72 20.72 20.72 2.1K
15:44 20.65 20.65 20.65 20.65 0.6K
15:46 20.64 20.64 20.64 20.64 5.9K
15:50 20.53 20.53 20.53 20.53 0.3K
15:52 20.51 20.51 20.51 20.51 0.4K
15:53 20.50 20.51 20.50 20.51 1.1K
15:54 20.50 20.50 20.50 20.50 2.2K
15:55 20.48 20.48 20.48 20.48 0.1K
15:56 20.44 20.44 20.44 20.44 0.4K
15:57 20.41 20.41 20.41 20.41 0.2K
15:58 20.35 20.35 20.35 20.35 1.1K
15:59 20.43 20.43 20.38 20.38 6.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available