Global X Dow 30 Covered Call ETF (DJIA)

DJIA
🏛️ Vereinigte Staaten →
21.84
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 22.54 22.54 22.40 22.42 0.0M
2024-12-30 22.51 22.63 22.26 22.43 0.0M
2024-12-27 23.55 23.69 23.55 23.57 0.0M
2024-12-26 23.68 23.78 23.67 23.68 0.0M
2024-12-24 23.55 23.66 23.55 23.65 0.0M
2024-12-23 23.31 23.54 23.31 23.53 0.0M
2024-12-20 22.95 23.58 22.80 23.45 0.0M
2024-12-19 23.39 23.39 23.09 23.13 0.0M
2024-12-18 23.64 23.77 23.03 23.17 0.0M
2024-12-17 23.50 23.66 23.50 23.58 0.0M
2024-12-16 23.55 23.68 23.51 23.57 0.0M
2024-12-13 23.65 23.69 23.60 23.67 0.0M
2024-12-12 23.68 23.77 23.61 23.65 0.0M
2024-12-11 23.68 23.69 23.65 23.65 0.0M
2024-12-10 23.74 23.74 23.66 23.67 0.0M
2024-12-09 23.71 23.78 23.65 23.65 0.0M
2024-12-06 23.71 24.00 23.61 23.65 0.0M
2024-12-05 23.61 23.68 23.60 23.61 0.0M
2024-12-04 23.72 23.72 23.61 23.65 0.0M
2024-12-03 23.72 23.72 23.58 23.61 0.1M
2024-12-02 23.65 23.65 23.52 23.61 0.0M
2024-11-29 23.70 23.70 23.51 23.60 0.0M
2024-11-27 23.44 23.60 23.44 23.57 0.0M
2024-11-26 23.54 23.60 23.44 23.53 0.0M
2024-11-25 23.64 23.64 23.47 23.56 0.0M
2024-11-22 23.54 23.54 23.39 23.52 0.0M
2024-11-21 23.31 23.47 23.29 23.39 0.0M
2024-11-20 23.34 23.39 23.21 23.26 0.0M
2024-11-19 23.12 23.32 22.80 23.17 0.1M
2024-11-18 23.38 23.38 23.21 23.23 0.0M
2024-11-15 23.52 23.56 23.40 23.47 0.1M
2024-11-14 23.55 23.55 23.41 23.50 0.0M
2024-11-13 23.58 23.58 23.50 23.50 0.1M
2024-11-12 23.53 23.60 23.45 23.45 0.0M
2024-11-11 23.59 23.95 23.45 23.49 0.1M
2024-11-08 23.55 23.99 23.42 23.47 0.0M
2024-11-07 23.47 23.47 23.30 23.39 0.0M
2024-11-06 23.57 23.71 23.09 23.36 0.1M
2024-11-05 22.52 22.81 22.52 22.78 0.0M
2024-11-04 22.76 22.76 22.54 22.56 0.0M
2024-11-01 22.52 22.86 22.52 22.68 0.0M
2024-10-31 22.78 22.78 22.50 22.59 0.0M
2024-10-30 22.85 22.87 22.75 22.75 0.0M
2024-10-29 22.71 22.85 22.71 22.77 0.0M
2024-10-28 22.91 23.09 22.77 22.85 0.0M
2024-10-25 22.69 23.08 22.69 22.71 0.0M
2024-10-24 22.93 23.00 22.66 22.81 0.1M
2024-10-23 22.86 23.02 22.76 22.85 0.0M
2024-10-22 22.92 23.06 22.90 22.94 0.0M
2024-10-21 23.19 23.19 22.94 23.00 0.0M
2024-10-18 23.31 23.31 23.14 23.25 0.0M
2024-10-17 23.33 23.33 23.13 23.22 0.0M
2024-10-16 23.30 23.30 23.17 23.25 0.0M
2024-10-15 23.30 23.30 23.17 23.21 0.0M
2024-10-14 23.27 23.33 23.20 23.27 0.0M
2024-10-11 23.22 23.25 23.07 23.22 0.0M
2024-10-10 23.15 23.20 23.04 23.18 0.0M
2024-10-09 23.15 23.16 22.96 23.16 0.0M
2024-10-08 23.05 23.08 22.92 23.08 0.0M
2024-10-07 23.00 23.08 22.91 22.95 0.0M
2024-10-04 23.17 23.17 22.92 23.05 0.0M
2024-10-03 23.07 23.07 22.84 23.00 0.0M
2024-10-02 23.09 23.09 22.93 23.08 0.0M
2024-10-01 22.90 23.03 22.90 22.95 0.0M
2024-09-30 23.12 23.12 22.83 23.03 0.0M
2024-09-27 22.99 23.06 22.91 23.03 0.0M
2024-09-26 22.84 22.99 22.84 22.89 0.0M
2024-09-25 22.81 22.97 22.81 22.90 0.0M
2024-09-24 22.82 22.99 22.82 22.97 0.0M
2024-09-23 23.12 23.12 22.82 22.93 0.0M
2024-09-20 23.23 23.23 22.76 23.13 0.0M
2024-09-19 23.20 23.32 22.92 23.09 0.0M
2024-09-18 23.03 23.11 22.95 22.95 0.0M
2024-09-17 23.09 23.32 22.88 22.88 0.0M
2024-09-16 22.92 23.00 22.77 23.00 0.0M
2024-09-13 22.82 22.95 22.82 22.88 0.0M
2024-09-12 22.78 22.90 22.75 22.80 0.0M
2024-09-11 22.79 22.81 22.41 22.77 0.0M
2024-09-10 22.70 22.74 22.58 22.71 0.0M
2024-09-09 22.67 22.81 22.59 22.70 0.0M
2024-09-06 22.75 22.76 22.50 22.60 0.0M
2024-09-05 22.77 22.77 22.58 22.68 0.0M
2024-09-04 22.89 22.89 22.58 22.63 0.0M
2024-09-03 22.84 22.84 22.70 22.80 0.0M
2024-08-30 22.94 22.94 22.67 22.83 0.0M
2024-08-29 22.99 22.99 22.77 22.85 0.0M
2024-08-28 22.81 22.83 22.63 22.79 0.0M
2024-08-27 22.79 22.80 22.63 22.78 0.0M
2024-08-26 22.94 22.94 22.63 22.79 0.0M
2024-08-23 22.73 22.78 22.57 22.78 0.0M
2024-08-22 22.76 22.76 22.48 22.64 0.0M
2024-08-21 22.73 22.73 22.52 22.60 0.0M
2024-08-20 22.56 22.67 22.50 22.51 0.0M
2024-08-19 22.52 22.70 22.48 22.70 0.0M
2024-08-16 22.72 22.72 22.52 22.64 0.0M
2024-08-15 22.50 22.60 22.43 22.60 0.0M
2024-08-14 22.14 22.33 22.09 22.28 0.0M
2024-08-13 22.09 22.24 22.03 22.24 0.0M
2024-08-12 22.03 22.03 21.88 22.00 0.0M
2024-08-09 21.77 22.07 21.77 21.98 0.0M
2024-08-08 21.84 21.94 21.67 21.88 0.0M
2024-08-07 21.94 21.95 21.55 21.60 0.0M
2024-08-06 21.65 21.96 21.56 21.72 0.0M
2024-08-05 21.25 21.70 21.21 21.45 0.0M
2024-08-02 21.92 22.05 21.79 21.98 0.1M
2024-08-01 22.43 22.43 22.16 22.25 0.0M
2024-07-31 22.44 22.44 22.22 22.38 0.0M
2024-07-30 22.33 22.35 22.23 22.35 0.0M
2024-07-29 22.31 22.31 22.22 22.31 0.0M
2024-07-26 22.15 22.34 22.15 22.28 0.0M
2024-07-25 22.14 22.21 22.03 22.13 0.0M
2024-07-24 22.26 22.26 22.04 22.07 0.0M
2024-07-23 22.29 22.29 22.15 22.15 0.0M
2024-07-22 22.37 22.37 22.10 22.20 0.0M
2024-07-19 22.52 22.52 22.31 22.36 0.0M
2024-07-18 22.53 22.55 22.40 22.50 0.0M
2024-07-17 22.41 22.50 22.41 22.48 0.1M
2024-07-16 22.42 22.45 22.39 22.45 0.0M
2024-07-15 22.43 22.46 22.36 22.39 0.0M
2024-07-12 22.38 22.43 22.35 22.43 0.0M
2024-07-11 22.39 22.39 22.28 22.33 0.1M
2024-07-10 22.28 22.34 22.22 22.28 0.0M
2024-07-09 22.33 22.33 22.15 22.28 0.0M
2024-07-08 22.27 22.31 22.21 22.29 0.0M
2024-07-05 22.26 22.28 22.16 22.23 0.0M
2024-07-03 22.07 22.22 22.07 22.15 0.0M
2024-07-02 22.17 22.21 22.07 22.14 0.0M
2024-07-01 22.17 22.24 22.05 22.18 0.0M
2024-06-28 22.06 22.20 22.05 22.10 0.0M
2024-06-27 22.18 22.18 22.03 22.06 0.0M
2024-06-26 22.09 22.13 22.02 22.12 0.0M
2024-06-25 22.09 22.13 22.02 22.03 0.0M
2024-06-24 22.16 22.21 22.08 22.19 0.0M
2024-06-21 22.14 22.23 22.08 22.13 0.0M
2024-06-20 22.00 22.22 21.94 22.15 0.0M
2024-06-18 21.87 22.03 21.87 21.91 0.0M
2024-06-17 21.84 22.02 21.74 21.99 0.0M
2024-06-14 21.68 21.87 21.68 21.75 0.0M
2024-06-13 21.74 21.85 21.74 21.80 0.0M
2024-06-12 21.99 22.07 21.82 21.90 0.0M
2024-06-11 21.87 21.91 21.79 21.84 0.0M
2024-06-10 22.04 22.04 21.85 21.99 0.0M
2024-06-07 22.00 22.08 21.90 22.00 0.0M
2024-06-06 22.04 22.08 21.90 22.00 0.0M
2024-06-05 21.99 21.99 21.86 21.99 0.0M
2024-06-04 21.64 21.96 21.64 21.87 0.0M
2024-06-03 21.81 22.20 21.67 21.79 0.0M
2024-05-31 21.54 21.85 21.54 21.85 0.0M
2024-05-30 21.64 21.64 21.48 21.48 0.0M
2024-05-29 21.87 22.03 21.72 21.75 0.0M
2024-05-28 22.02 22.02 21.81 21.93 0.0M
2024-05-24 22.07 22.15 21.97 22.07 0.0M
2024-05-23 22.32 22.32 21.94 22.05 0.0M
2024-05-22 22.35 22.35 22.20 22.25 0.0M
2024-05-21 22.22 22.34 22.22 22.28 0.0M
2024-05-20 22.36 22.42 22.23 22.23 0.0M
2024-05-17 22.51 22.53 22.36 22.50 0.0M
2024-05-16 22.46 22.53 22.42 22.44 0.0M
2024-05-15 22.45 22.55 22.45 22.47 0.0M
2024-05-14 22.50 22.56 22.45 22.50 0.0M
2024-05-13 22.61 22.61 22.42 22.51 0.0M
2024-05-10 22.58 22.58 22.40 22.51 0.0M
2024-05-09 22.45 22.50 22.42 22.45 0.0M
2024-05-08 22.33 22.48 22.23 22.37 0.0M
2024-05-07 22.54 22.61 22.39 22.39 0.0M
2024-05-06 22.53 22.53 22.31 22.40 0.0M
2024-05-03 22.37 22.45 22.30 22.33 0.0M
2024-05-02 22.29 22.30 22.20 22.27 0.0M
2024-05-01 22.21 22.31 22.11 22.22 0.0M
2024-04-30 22.35 22.35 22.16 22.21 0.0M
2024-04-29 22.38 22.38 22.20 22.35 0.0M
2024-04-26 22.26 22.28 22.15 22.28 0.0M
2024-04-25 22.20 22.20 22.06 22.20 0.0M
2024-04-24 22.26 22.28 22.15 22.27 0.0M
2024-04-23 22.11 22.28 22.11 22.14 0.0M
2024-04-22 22.19 22.20 22.08 22.11 0.0M
2024-04-19 22.15 22.31 22.15 22.20 0.0M
2024-04-18 22.27 22.28 22.06 22.13 0.0M
2024-04-17 22.33 22.33 22.00 22.20 0.0M
2024-04-16 22.28 22.28 22.10 22.24 0.0M
2024-04-15 22.51 22.51 22.05 22.07 0.0M
2024-04-12 22.56 22.56 22.20 22.29 0.0M
2024-04-11 22.58 22.59 22.40 22.58 0.0M
2024-04-10 22.56 22.56 22.41 22.54 0.0M
2024-04-09 22.74 22.74 22.47 22.56 0.0M
2024-04-08 22.68 22.68 22.56 22.60 0.0M
2024-04-05 22.55 22.68 22.50 22.57 0.0M
2024-04-04 22.80 22.80 22.47 22.62 0.0M
2024-04-03 22.68 22.73 22.59 22.69 0.0M
2024-04-02 22.70 22.73 22.58 22.70 0.0M
2024-04-01 22.65 22.82 22.65 22.70 0.0M
2024-03-28 22.77 22.81 22.67 22.79 0.0M
2024-03-27 22.60 22.77 22.60 22.75 0.0M
2024-03-26 22.78 22.78 22.57 22.58 0.1M
2024-03-25 22.81 22.81 22.63 22.81 0.0M
2024-03-22 22.99 22.99 22.63 22.70 0.0M
2024-03-21 22.68 22.71 22.63 22.71 0.0M
2024-03-20 22.52 22.64 22.47 22.63 0.0M
2024-03-19 22.41 22.60 22.41 22.53 0.0M
2024-03-18 22.45 22.56 22.38 22.42 0.0M
2024-03-15 22.59 22.70 22.40 22.47 0.1M
2024-03-14 22.65 22.69 22.63 22.65 0.0M
2024-03-13 22.66 22.73 22.60 22.65 0.0M
2024-03-12 22.49 22.66 22.49 22.61 0.0M
2024-03-11 22.58 22.59 22.32 22.58 0.0M
2024-03-08 22.59 22.59 22.49 22.59 0.0M
2024-03-07 22.59 22.60 22.37 22.60 0.0M
2024-03-06 22.50 22.57 22.40 22.47 0.0M
2024-03-05 22.50 22.55 22.30 22.31 0.0M
2024-03-04 22.52 22.60 22.45 22.58 0.0M
2024-03-01 22.50 22.60 22.49 22.50 0.0M
2024-02-29 22.39 22.50 22.39 22.50 0.0M
2024-02-28 22.50 22.50 22.34 22.42 0.0M
2024-02-27 22.50 22.55 22.39 22.55 0.0M
2024-02-26 22.56 22.60 22.46 22.50 0.0M
2024-02-23 22.50 22.55 22.34 22.49 0.0M
2024-02-22 22.30 22.54 22.30 22.51 0.0M
2024-02-21 22.34 22.34 22.21 22.30 0.0M
2024-02-20 22.21 22.30 22.01 22.24 0.0M
2024-02-16 22.36 22.49 22.33 22.37 0.1M
2024-02-15 22.32 22.41 22.32 22.35 0.0M
2024-02-14 22.38 22.40 22.31 22.37 0.0M
2024-02-13 22.29 22.41 22.29 22.31 0.0M
2024-02-12 22.29 22.40 22.29 22.33 0.0M
2024-02-09 22.40 22.41 22.30 22.39 0.0M
2024-02-08 22.28 22.44 22.28 22.29 0.1M
2024-02-07 22.31 22.44 22.30 22.31 0.0M
2024-02-06 22.26 22.38 22.26 22.30 0.0M
2024-02-05 22.24 22.38 22.24 22.28 0.0M
2024-02-02 22.24 22.37 22.21 22.32 0.1M
2024-02-01 22.22 22.30 22.19 22.29 0.0M
2024-01-31 22.21 22.34 22.17 22.23 0.0M
2024-01-30 22.06 22.25 22.06 22.15 0.0M
2024-01-29 22.18 22.20 22.11 22.19 0.0M
2024-01-26 22.19 22.22 22.10 22.10 0.0M
2024-01-25 22.19 22.19 22.06 22.13 0.0M
2024-01-24 22.01 22.19 22.01 22.18 0.0M
2024-01-23 22.17 22.20 22.10 22.15 0.0M
2024-01-22 22.05 22.16 22.04 22.12 0.0M
2024-01-19 22.10 22.16 22.00 22.12 0.0M
2024-01-18 21.88 22.09 21.85 21.99 0.0M
2024-01-17 21.96 22.03 21.86 21.94 0.0M
2024-01-16 21.97 22.02 21.85 22.02 0.0M
2024-01-12 21.88 21.99 21.88 21.94 0.0M
2024-01-11 21.96 22.00 21.89 21.95 0.0M
2024-01-10 21.90 21.95 21.86 21.91 0.0M
2024-01-09 21.97 21.98 21.84 21.91 0.0M
2024-01-08 21.88 22.00 21.81 22.00 0.0M
2024-01-05 21.77 21.96 21.77 21.86 0.0M
2024-01-04 21.91 21.95 21.81 21.88 0.0M
2024-01-03 21.94 21.94 21.79 21.88 0.0M
2024-01-02 21.89 21.97 21.83 21.96 0.0M