Global X Dow 30 Covered Call ETF (DJIA)

Historical Prices For Global X Dow 30 Covered Call ETF (DJIA)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	22.43	22.50	22.30	22.43	80,504	22.43
12/01/2025	22.33	22.44	22.33	22.41	32,157	22.41
11/28/2025	22.39	22.43	22.21	22.39	35,382	22.39
11/26/2025	22.32	22.43	22.32	22.40	41,840	22.40
11/25/2025	22.23	22.39	22.23	22.32	61,756	22.32
11/24/2025	22.27	22.33	22.07	22.23	71,584	22.23
11/21/2025	22.16	22.50	22.10	22.41	60,843	22.19
11/20/2025	22.25	22.25	22.05	22.08	33,510	21.86
11/19/2025	22.08	22.16	22.05	22.14	21,476	21.92
11/18/2025	22.10	22.22	22.00	22.08	55,978	21.86
11/17/2025	22.27	22.27	22.12	22.15	59,711	21.93
11/14/2025	22.20	22.24	22.10	22.17	61,329	21.95
11/13/2025	22.26	22.27	22.17	22.17	37,195	21.95
11/12/2025	22.27	22.33	22.20	22.21	66,235	21.99
11/11/2025	22.15	22.28	22.15	22.19	31,283	21.97
11/10/2025	22.12	22.20	22.09	22.10	27,797	21.88
11/07/2025	22.10	22.16	22.02	22.10	31,119	21.88
11/06/2025	22.17	22.17	22.03	22.07	52,698	21.85
11/05/2025	22.09	22.17	22.04	22.11	28,673	21.89
11/04/2025	21.91	22.12	21.91	22.06	44,649	21.84
11/03/2025	22.15	22.17	22.09	22.09	28,952	21.87
10/31/2025	22.02	22.13	22.02	22.09	47,628	21.87
10/30/2025	22.04	22.15	22.04	22.09	31,117	21.87
10/29/2025	22.14	22.14	22.05	22.10	48,719	21.88
10/28/2025	22.12	22.12	22.02	22.07	14,129	21.86
10/27/2025	22.10	22.12	22.00	22.09	55,427	21.87
10/24/2025	22.08	22.08	21.96	22.06	40,521	21.84
10/23/2025	21.94	21.97	21.87	21.97	32,189	21.75
10/22/2025	21.93	21.94	21.87	21.92	25,901	21.70
10/21/2025	21.94	21.96	21.87	21.89	34,972	21.67
10/20/2025	21.92	21.94	21.80	21.93	26,011	21.71
10/17/2025	21.86	21.98	21.86	21.98	26,691	21.54
10/16/2025	21.93	22.00	21.79	21.81	32,082	21.38
10/15/2025	21.96	22.05	21.88	21.91	51,055	21.47
10/14/2025	21.82	21.98	21.66	21.91	70,558	21.47
10/13/2025	21.86	21.92	21.80	21.84	51,096	21.41
10/10/2025	21.94	22.03	21.62	21.62	44,391	21.19
10/09/2025	22.05	22.05	21.91	21.91	26,202	21.47
10/08/2025	22.03	22.03	21.96	22.00	25,252	21.56
10/07/2025	21.95	22.04	21.94	22.00	32,757	21.56
10/06/2025	22.04	22.07	21.94	22.03	28,530	21.59
10/03/2025	21.88	22.00	21.88	21.99	46,569	21.55
10/02/2025	21.78	21.91	21.78	21.86	25,653	21.43
10/01/2025	21.88	21.88	21.83	21.84	24,618	21.41
9/30/2025	21.89	21.91	21.76	21.85	30,374	21.42
9/29/2025	21.93	21.93	21.78	21.87	23,111	21.44
9/26/2025	21.84	21.86	21.74	21.84	17,753	21.41
9/25/2025	21.76	21.76	21.63	21.74	37,615	21.31
9/24/2025	21.73	21.87	21.70	21.72	35,670	21.29
9/23/2025	21.82	21.87	21.72	21.78	26,335	21.35
9/22/2025	21.72	21.83	21.71	21.80	39,765	21.37
9/19/2025	21.93	21.98	21.87	21.89	33,821	21.33
9/18/2025	21.89	21.93	21.85	21.93	58,924	21.37
9/17/2025	21.90	21.93	21.80	21.89	36,638	21.33
9/16/2025	21.86	21.93	21.85	21.87	17,332	21.31
9/15/2025	21.90	21.92	21.85	21.86	24,325	21.30
9/12/2025	21.89	21.93	21.81	21.90	70,259	21.34
9/11/2025	21.85	21.89	21.84	21.84	24,588	21.28
9/10/2025	21.85	21.87	21.80	21.80	26,755	21.24
9/09/2025	21.86	21.91	21.77	21.85	34,438	21.29
9/08/2025	21.83	21.86	21.77	21.86	42,744	21.30
9/05/2025	21.83	21.84	21.72	21.75	37,946	21.19
9/04/2025	21.73	21.82	21.70	21.82	57,343	21.26