Global X Dow 30 Covered Call ETF

DJIA
🏛️ usa →
21.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 21.94 21.95 21.80 21.91 0.0M
2023-12-28 21.96 21.99 21.81 21.88 0.0M
2023-12-27 21.98 21.99 21.70 21.98 0.0M
2023-12-26 21.92 22.00 21.81 22.00 0.0M
2023-12-22 21.82 21.97 21.81 21.81 0.0M
2023-12-21 21.80 21.97 21.74 21.96 0.1M
2023-12-20 21.98 21.98 21.80 21.86 0.0M
2023-12-19 21.81 21.96 21.81 21.93 0.0M
2023-12-18 21.88 21.92 21.85 21.88 0.0M
2023-12-15 21.60 21.90 21.60 21.83 0.0M
2023-12-14 21.72 21.74 21.60 21.63 0.0M
2023-12-13 21.72 21.72 21.61 21.72 0.0M
2023-12-12 21.61 21.71 21.60 21.68 0.1M
2023-12-11 21.56 21.72 21.52 21.69 0.0M
2023-12-08 21.70 21.71 21.61 21.66 0.0M
2023-12-07 21.67 21.70 21.62 21.67 0.0M
2023-12-06 21.69 21.75 21.61 21.69 0.0M
2023-12-05 21.68 21.69 21.59 21.69 0.0M
2023-12-04 21.64 21.72 21.52 21.67 0.1M
2023-12-01 21.63 21.67 21.55 21.67 0.1M
2023-11-30 21.54 21.64 21.50 21.63 0.0M
2023-11-29 21.59 21.63 21.50 21.60 0.0M
2023-11-28 21.56 21.57 21.46 21.57 0.1M
2023-11-27 21.56 21.57 21.45 21.55 0.0M
2023-11-24 21.52 21.56 21.45 21.55 0.0M
2023-11-22 21.50 21.54 21.42 21.49 0.0M
2023-11-21 21.44 21.52 21.37 21.52 0.0M
2023-11-20 21.49 21.49 21.34 21.44 0.0M
2023-11-17 21.60 21.62 21.45 21.53 0.1M
2023-11-16 21.51 21.60 21.51 21.58 0.0M
2023-11-15 21.50 21.60 21.50 21.50 0.0M
2023-11-14 21.60 21.60 21.50 21.57 0.0M
2023-11-13 21.42 21.57 21.42 21.45 0.0M
2023-11-10 21.45 21.53 21.42 21.52 0.0M
2023-11-09 21.48 21.50 21.38 21.47 0.0M
2023-11-08 21.37 21.51 21.37 21.40 0.0M
2023-11-07 21.40 21.51 21.34 21.39 0.0M
2023-11-06 21.54 21.54 21.40 21.47 0.0M
2023-11-03 21.45 21.53 21.37 21.49 0.0M
2023-11-02 21.24 21.46 21.24 21.37 0.0M
2023-11-01 21.14 21.25 20.96 21.18 0.0M
2023-10-31 21.05 21.20 20.99 21.20 0.0M
2023-10-30 20.91 21.08 20.88 20.99 0.0M
2023-10-27 20.99 20.99 20.64 20.82 0.0M
2023-10-26 21.06 21.15 20.86 20.95 0.0M
2023-10-25 21.01 21.14 20.98 20.98 0.0M
2023-10-24 20.92 21.14 20.92 21.02 0.0M
2023-10-23 20.88 21.08 20.85 20.86 0.0M
2023-10-20 21.19 21.30 21.11 21.11 0.0M
2023-10-19 21.40 21.60 21.22 21.25 0.0M
2023-10-18 21.59 21.66 21.40 21.40 0.0M
2023-10-17 21.63 21.80 21.57 21.69 0.0M
2023-10-16 21.54 21.79 21.54 21.69 0.0M
2023-10-13 21.46 21.63 21.41 21.47 0.0M
2023-10-12 21.54 21.59 21.31 21.53 0.0M
2023-10-11 21.63 21.63 21.42 21.50 0.0M
2023-10-10 21.54 21.60 21.31 21.58 0.0M
2023-10-09 21.30 21.49 21.18 21.49 0.0M
2023-10-06 21.18 21.41 20.99 21.28 0.0M
2023-10-05 21.03 21.19 21.00 21.18 0.0M
2023-10-04 21.13 21.19 20.92 21.03 0.0M
2023-10-03 21.18 21.26 20.93 21.09 0.0M
2023-10-02 21.34 21.35 21.21 21.24 0.0M
2023-09-29 21.54 21.54 21.33 21.34 0.0M
2023-09-28 21.37 21.47 21.32 21.45 0.1M
2023-09-27 21.51 21.51 21.26 21.28 0.0M
2023-09-26 21.63 21.63 21.39 21.45 0.0M
2023-09-25 21.52 21.68 21.50 21.60 0.0M
2023-09-22 21.65 21.74 21.57 21.66 0.0M
2023-09-21 21.66 21.84 21.61 21.65 0.0M
2023-09-20 21.82 21.99 21.80 21.82 0.0M
2023-09-19 21.96 21.96 21.76 21.91 0.0M
2023-09-18 21.94 22.00 21.88 21.88 0.0M
2023-09-15 22.15 22.20 21.88 21.88 0.0M
2023-09-14 22.28 22.28 22.06 22.23 0.0M
2023-09-13 22.11 22.19 22.04 22.16 0.0M
2023-09-12 22.06 22.19 22.00 22.00 0.0M
2023-09-11 22.17 22.17 22.00 22.00 0.0M
2023-09-08 22.00 22.13 22.00 22.05 0.0M
2023-09-07 22.08 22.09 21.98 22.09 0.0M
2023-09-06 22.03 22.10 21.90 21.99 0.0M
2023-09-05 22.15 22.15 22.00 22.05 0.0M
2023-09-01 22.06 22.13 22.06 22.10 0.0M
2023-08-31 22.11 22.11 22.00 22.08 0.0M
2023-08-30 22.03 22.12 21.92 22.10 0.0M
2023-08-29 22.06 22.07 21.95 22.02 0.0M
2023-08-28 21.90 21.99 21.89 21.97 0.0M
2023-08-25 21.90 21.92 21.71 21.89 0.0M
2023-08-24 21.89 21.93 21.72 21.79 0.0M
2023-08-23 21.74 21.88 21.72 21.80 0.0M
2023-08-22 21.96 21.96 21.75 21.83 0.0M
2023-08-21 21.92 21.94 21.66 21.83 0.0M
2023-08-18 21.69 21.99 21.68 21.99 0.1M
2023-08-17 22.05 22.25 21.81 22.00 0.0M
2023-08-16 22.32 22.37 22.00 22.15 0.0M
2023-08-15 22.43 22.43 22.11 22.23 0.0M
2023-08-14 22.28 22.41 22.28 22.41 0.0M
2023-08-11 22.18 22.42 22.18 22.32 0.0M
2023-08-10 22.40 22.41 22.26 22.29 0.0M
2023-08-09 22.38 22.40 22.25 22.32 0.0M
2023-08-08 22.39 22.39 22.21 22.30 0.0M
2023-08-07 22.23 22.40 22.19 22.25 0.0M
2023-08-04 22.36 22.38 22.20 22.20 0.0M
2023-08-03 22.35 22.36 22.26 22.27 0.0M
2023-08-02 22.17 22.39 22.11 22.36 0.0M
2023-08-01 22.32 22.41 22.28 22.33 0.0M
2023-07-31 22.20 22.32 22.16 22.28 0.0M
2023-07-28 22.26 22.35 22.07 22.29 0.0M
2023-07-27 22.49 22.49 22.12 22.28 0.0M
2023-07-26 22.10 22.39 22.10 22.39 0.0M
2023-07-25 22.26 22.37 21.92 22.21 0.1M
2023-07-24 22.37 22.37 22.14 22.27 0.1M
2023-07-21 22.49 22.49 22.36 22.39 0.0M
2023-07-20 22.41 22.42 22.30 22.42 0.0M
2023-07-19 22.42 22.42 22.27 22.32 0.0M
2023-07-18 22.33 22.37 22.28 22.29 0.0M
2023-07-17 22.48 22.48 22.21 22.26 0.1M
2023-07-14 22.31 22.32 22.09 22.25 0.0M
2023-07-13 22.11 22.21 22.11 22.18 0.1M
2023-07-12 22.22 22.25 22.01 22.09 0.1M
2023-07-11 21.95 22.13 21.94 21.99 0.0M
2023-07-10 21.84 21.97 21.84 21.89 0.0M
2023-07-07 21.81 22.09 21.80 21.80 0.0M
2023-07-06 22.03 22.16 21.77 21.90 0.1M
2023-07-05 22.16 22.20 22.01 22.07 0.1M
2023-07-03 22.13 22.19 22.13 22.16 0.0M
2023-06-30 22.00 22.14 21.97 22.13 0.1M
2023-06-29 21.80 22.00 21.77 22.00 0.0M
2023-06-28 21.81 21.90 21.68 21.71 0.3M
2023-06-27 21.88 21.95 21.78 21.95 0.0M
2023-06-26 21.72 21.87 21.71 21.81 0.0M
2023-06-23 21.89 21.89 21.72 21.77 0.0M
2023-06-22 21.99 21.99 21.77 21.80 0.0M
2023-06-21 21.84 21.95 21.71 21.83 0.0M
2023-06-20 22.17 22.17 21.70 21.85 0.0M
2023-06-16 22.50 22.50 22.11 22.17 0.0M
2023-06-15 22.37 22.37 22.17 22.31 0.0M
2023-06-14 22.19 22.44 22.10 22.14 0.1M
2023-06-13 21.95 22.19 21.95 22.16 0.0M
2023-06-12 22.16 22.16 21.93 22.00 0.0M
2023-06-09 22.06 22.10 22.00 22.08 0.0M
2023-06-08 21.90 22.04 21.83 22.00 0.0M
2023-06-07 21.77 21.90 21.74 21.90 0.0M
2023-06-06 21.71 21.90 21.71 21.80 0.0M
2023-06-05 21.89 21.92 21.64 21.91 0.0M
2023-06-02 21.52 21.89 21.52 21.88 0.0M
2023-06-01 21.47 21.59 21.37 21.58 0.0M
2023-05-31 21.56 21.57 21.39 21.39 0.0M
2023-05-30 21.62 21.62 21.42 21.47 0.0M
2023-05-26 21.27 21.58 21.27 21.50 0.0M
2023-05-25 21.36 21.45 21.20 21.26 0.0M
2023-05-24 21.46 21.46 21.28 21.39 0.0M
2023-05-23 21.68 21.68 21.50 21.50 0.0M
2023-05-22 21.62 21.76 21.61 21.61 0.0M
2023-05-19 21.84 21.87 21.70 21.81 0.0M
2023-05-18 21.79 21.83 21.58 21.78 0.0M
2023-05-17 21.50 21.75 21.50 21.74 0.0M
2023-05-16 21.55 21.66 21.40 21.40 0.0M
2023-05-15 21.56 21.66 21.53 21.61 0.1M
2023-05-12 21.50 21.66 21.50 21.55 0.0M
2023-05-11 21.55 21.69 21.45 21.69 0.0M
2023-05-10 21.66 21.79 21.60 21.77 0.0M
2023-05-09 21.84 21.84 21.70 21.78 0.0M
2023-05-08 21.84 21.84 21.68 21.84 0.0M
2023-05-05 21.71 21.85 21.55 21.75 0.0M
2023-05-04 21.61 21.61 21.33 21.50 0.1M
2023-05-03 21.83 21.83 21.59 21.65 0.0M
2023-05-02 21.87 21.87 21.60 21.78 0.0M
2023-05-01 21.85 21.89 21.82 21.87 0.0M
2023-04-28 21.89 21.89 21.71 21.82 0.1M
2023-04-27 21.54 21.80 21.52 21.71 0.1M
2023-04-26 21.50 21.69 21.50 21.58 0.0M
2023-04-25 21.85 21.85 21.53 21.66 0.0M
2023-04-24 21.77 21.81 21.65 21.81 0.0M
2023-04-21 21.97 22.00 21.79 21.86 0.0M
2023-04-20 21.88 21.93 21.72 21.89 0.0M
2023-04-19 21.98 21.98 21.77 21.80 0.1M
2023-04-18 22.00 22.00 21.85 21.86 0.0M
2023-04-17 21.95 21.99 21.81 21.85 0.0M
2023-04-14 21.84 21.87 21.80 21.80 0.0M
2023-04-13 21.81 21.93 21.75 21.84 0.1M
2023-04-12 21.87 21.91 21.82 21.91 0.0M
2023-04-11 21.94 21.94 21.79 21.88 0.1M
2023-04-10 22.20 22.20 21.79 21.86 0.0M
2023-04-06 21.70 21.86 21.70 21.84 0.1M
2023-04-05 21.90 21.90 21.75 21.81 0.0M
2023-04-04 21.85 21.85 21.70 21.81 0.0M
2023-04-03 21.82 21.82 21.60 21.70 0.0M
2023-03-31 21.78 21.78 21.58 21.71 0.0M
2023-03-30 21.82 21.82 21.56 21.62 0.1M
2023-03-29 21.60 21.67 21.54 21.60 0.0M
2023-03-28 21.66 21.66 21.49 21.49 0.0M
2023-03-27 21.62 21.62 21.36 21.51 0.0M
2023-03-24 21.50 21.50 21.34 21.37 0.0M
2023-03-23 21.55 21.58 21.34 21.44 0.0M
2023-03-22 21.49 21.59 21.30 21.30 0.0M
2023-03-21 21.79 21.79 21.32 21.49 0.0M
2023-03-20 21.69 21.69 21.27 21.31 0.0M
2023-03-17 21.78 21.82 21.36 21.49 0.0M
2023-03-16 21.34 21.79 21.24 21.75 0.0M
2023-03-15 21.39 21.53 21.24 21.44 0.1M
2023-03-14 21.78 21.80 21.43 21.74 0.0M
2023-03-13 21.38 21.65 21.00 21.38 0.1M
2023-03-10 21.81 21.90 21.36 21.47 0.0M
2023-03-09 22.04 22.12 21.63 21.63 0.1M
2023-03-08 22.01 22.28 21.92 22.06 0.1M
2023-03-07 22.24 22.45 22.03 22.07 0.0M
2023-03-06 22.38 22.50 22.17 22.35 0.1M
2023-03-03 22.14 22.39 22.14 22.39 0.0M
2023-03-02 21.71 22.25 21.71 22.11 0.0M
2023-03-01 22.05 22.06 21.85 21.88 0.0M
2023-02-28 22.24 22.24 21.90 21.95 0.0M
2023-02-27 22.49 22.49 22.00 22.15 0.0M
2023-02-24 22.14 22.14 21.84 21.92 0.0M
2023-02-23 22.01 22.20 22.00 22.14 0.0M
2023-02-22 22.01 22.26 22.00 22.03 0.0M
2023-02-21 22.50 22.50 22.13 22.15 0.0M
2023-02-17 22.40 22.60 22.38 22.60 0.0M
2023-02-16 22.56 22.56 22.35 22.41 0.1M
2023-02-15 22.47 22.47 22.33 22.33 0.1M
2023-02-14 22.40 22.40 22.25 22.40 0.1M
2023-02-13 22.22 22.40 22.22 22.31 0.0M
2023-02-10 22.34 22.34 22.23 22.25 0.0M
2023-02-09 22.39 22.39 22.23 22.23 0.0M
2023-02-08 22.39 22.39 22.23 22.23 0.0M
2023-02-07 22.32 22.37 22.22 22.23 0.0M
2023-02-06 22.17 22.27 22.16 22.23 0.0M
2023-02-03 22.19 22.25 22.15 22.25 0.0M
2023-02-02 22.20 22.20 22.05 22.19 0.0M
2023-02-01 22.15 22.19 22.05 22.19 0.1M
2023-01-31 22.18 22.19 22.07 22.12 0.0M
2023-01-30 22.05 22.18 22.05 22.11 0.1M
2023-01-27 22.06 22.16 22.06 22.13 0.0M
2023-01-26 22.03 22.15 22.03 22.09 0.0M
2023-01-25 21.93 22.09 21.93 22.03 0.0M
2023-01-24 21.93 22.20 21.90 22.11 0.1M
2023-01-23 21.95 22.11 21.90 22.05 0.1M
2023-01-20 21.95 22.19 21.94 22.05 0.1M
2023-01-19 21.76 22.00 21.76 21.98 0.1M
2023-01-18 22.09 22.09 21.90 21.94 0.1M
2023-01-17 22.07 22.11 21.89 21.95 0.1M
2023-01-13 21.55 22.08 21.55 21.98 0.0M
2023-01-12 22.03 22.03 21.80 21.83 0.0M
2023-01-11 22.01 22.01 21.80 21.85 0.1M
2023-01-10 21.90 21.93 21.80 21.87 0.0M
2023-01-09 21.78 22.14 21.63 21.84 0.0M
2023-01-06 21.64 21.90 21.62 21.82 0.0M
2023-01-05 21.60 21.70 21.57 21.57 0.0M
2023-01-04 21.79 21.81 21.65 21.67 0.1M
2023-01-03 21.54 21.74 21.54 21.60 0.0M