MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DJIA — Global X Dow 30 Covered Call ETF
NYSE ArcaGlobal X Dow 30 Covered Call ETF
$22.30
+0.17(+0.77%)
- O
- 22.32
- H
- 22.32
- L
- 22.21
- V
- 35.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.30
Period Return+7.42%
Period High$23.06
Period Low$20.56
Avg Daily Volume59.7K
Total Trading Days365
DJIA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.32 | $22.32 | $22.21 | $22.30 | +$0.17 | +0.77% | 35,824 | $22.26 | $22.21 $22.32 |
| Oct 1, 2026 | $22.21 | $22.21 | $22.01 | $22.13 | $-0.09 | -0.41% | 29,426 | $22.13 | $22.01 $22.21 |
| Sep 30, 2026 | $22.36 | $22.41 | $22.20 | $22.22 | $-0.09 | -0.41% | 49,862 | $22.28 | $22.20 $22.41 |
| Sep 29, 2026 | $22.34 | $22.34 | $22.17 | $22.31 | $-0.03 | -0.13% | 38,078 | $22.26 | $22.17 $22.34 |
| Sep 28, 2026 | $22.31 | $22.38 | $22.24 | $22.34 | $-0.01 | -0.06% | 100,609 | $22.32 | $22.24 $22.38 |
| Sep 25, 2026 | $22.23 | $22.35 | $22.23 | $22.35 | +$0.15 | +0.69% | 25,942 | $22.30 | $22.23 $22.35 |
| Sep 24, 2026 | $22.25 | $22.30 | $22.15 | $22.20 | $-0.10 | -0.45% | 98,192 | $22.21 | $22.15 $22.30 |
| Sep 23, 2026 | $22.32 | $22.35 | $22.26 | $22.30 | $-0.05 | -0.22% | 29,926 | $22.31 | $22.26 $22.35 |
| Sep 22, 2026 | $22.43 | $22.47 | $22.33 | $22.35 | $-0.08 | -0.36% | 35,411 | $22.37 | $22.33 $22.47 |
| Sep 21, 2026 | $22.44 | $22.46 | $22.37 | $22.43 | $-0.03 | -0.13% | 68,328 | $22.41 | $22.37 $22.46 |
| Sep 18, 2026 | $22.46 | $22.55 | $22.36 | $22.46 | $-0.02 | -0.09% | 68,084 | $22.44 | $22.36 $22.55 |
| Sep 17, 2026 | $22.48 | $22.61 | $22.41 | $22.48 | +$0.16 | +0.72% | 71,009 | $22.48 | $22.41 $22.61 |
| Sep 16, 2026 | $22.65 | $22.65 | $22.25 | $22.32 | $-0.28 | -1.24% | 106,118 | $22.50 | $22.25 $22.65 |
| Sep 15, 2026 | $22.72 | $22.72 | $22.56 | $22.60 | $-0.11 | -0.48% | 36,978 | $22.60 | $22.56 $22.72 |
| Sep 14, 2026 | $22.69 | $22.85 | $22.67 | $22.71 | $-0.04 | -0.18% | 48,068 | $22.73 | $22.67 $22.85 |
| Sep 11, 2026 | $22.67 | $22.85 | $22.67 | $22.75 | +$0.19 | +0.82% | 34,627 | $22.77 | $22.67 $22.85 |
| Sep 10, 2026 | $22.65 | $22.67 | $22.55 | $22.57 | $-0.17 | -0.73% | 36,087 | $22.58 | $22.55 $22.67 |
| Sep 9, 2026 | $22.78 | $22.80 | $22.67 | $22.73 | $-0.06 | -0.26% | 33,440 | $22.73 | $22.67 $22.80 |
| Sep 8, 2026 | $22.90 | $22.90 | $22.79 | $22.79 | $-0.18 | -0.78% | 39,054 | $22.84 | $22.79 $22.90 |
| Sep 4, 2026 | $22.97 | $23.05 | $22.93 | $22.97 | $-0.09 | -0.39% | 27,782 | $23.00 | $22.93 $23.05 |
| Sep 3, 2026 | $22.88 | $23.06 | $22.88 | $23.06 | +$0.22 | +0.96% | 61,855 | $23.00 | $22.88 $23.06 |
| Sep 2, 2026 | $22.85 | $22.93 | $22.84 | $22.84 | +$0.01 | +0.04% | 25,009 | $22.87 | $22.84 $22.93 |
| Sep 1, 2026 | $22.88 | $22.94 | $22.76 | $22.83 | $-0.06 | -0.26% | 43,826 | $22.85 | $22.76 $22.94 |
| Aug 31, 2026 | $22.93 | $22.95 | $22.86 | $22.89 | $-0.04 | -0.17% | 45,487 | $22.90 | $22.86 $22.95 |
| Aug 28, 2026 | $22.95 | $22.99 | $22.90 | $22.93 | +$0.01 | +0.04% | 54,092 | $22.93 | $22.90 $22.99 |
| Aug 27, 2026 | $22.90 | $22.95 | $22.86 | $22.92 | +$0.02 | +0.09% | 55,100 | $22.91 | $22.86 $22.95 |
| Aug 26, 2026 | $22.86 | $22.91 | $22.85 | $22.90 | $-0.03 | -0.13% | 117,262 | $22.88 | $22.85 $22.91 |
| Aug 25, 2026 | $22.92 | $22.96 | $22.87 | $22.93 | +$0.01 | +0.04% | 59,630 | $22.92 | $22.87 $22.96 |
| Aug 24, 2026 | $23.00 | $23.00 | $22.82 | $22.92 | +$0.01 | +0.04% | 42,715 | $22.90 | $22.82 $23.00 |
| Aug 21, 2026 | $22.80 | $22.96 | $22.80 | $22.91 | +$0.09 | +0.39% | 46,418 | $22.92 | $22.80 $22.96 |