Global X Funds Global X Dow 30 Covered Call ETF (DJIA)

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	22.04	22.15	22.04	22.09	31,117	22.09
10/29/2025	22.14	22.14	22.05	22.10	48,719	22.10
10/28/2025	22.12	22.12	22.02	22.07	14,129	22.07
10/27/2025	22.10	22.12	22.00	22.09	55,427	22.09
10/24/2025	22.08	22.08	21.96	22.06	40,521	22.06
10/23/2025	21.94	21.97	21.87	21.97	32,189	21.97
10/22/2025	21.93	21.94	21.87	21.92	25,901	21.92
10/21/2025	21.94	21.96	21.87	21.89	34,972	21.89
10/20/2025	21.92	21.94	21.80	21.93	26,011	21.93
10/17/2025	21.86	21.98	21.86	21.98	26,691	21.98
10/16/2025	21.93	22.00	21.79	21.81	32,082	21.81
10/15/2025	21.96	22.05	21.88	21.91	51,055	21.91
10/14/2025	21.82	21.98	21.66	21.91	70,558	21.91
10/13/2025	21.86	21.92	21.80	21.84	51,096	21.84
10/10/2025	21.94	22.03	21.62	21.62	44,391	21.62
10/09/2025	22.05	22.05	21.91	21.91	26,202	21.91
10/08/2025	22.03	22.03	21.96	22.00	25,252	22.00
10/07/2025	21.95	22.04	21.94	22.00	32,757	22.00
10/06/2025	22.04	22.07	21.94	22.03	28,530	22.03
10/03/2025	21.88	22.00	21.88	21.99	46,569	21.99
10/02/2025	21.78	21.91	21.78	21.86	25,653	21.86
10/01/2025	21.88	21.88	21.83	21.84	24,618	21.84
9/30/2025	21.89	21.91	21.76	21.85	30,374	21.85
9/29/2025	21.93	21.93	21.78	21.87	23,111	21.87
9/26/2025	21.84	21.86	21.74	21.84	17,753	21.84
9/25/2025	21.76	21.76	21.63	21.74	37,615	21.74
9/24/2025	21.73	21.87	21.70	21.72	35,670	21.72
9/23/2025	21.82	21.87	21.72	21.78	26,335	21.78
9/22/2025	21.72	21.83	21.71	21.80	39,765	21.80
9/19/2025	21.93	21.98	21.87	21.89	33,821	21.76
9/18/2025	21.89	21.93	21.85	21.93	58,924	21.80
9/17/2025	21.90	21.93	21.80	21.89	36,638	21.76
9/16/2025	21.86	21.93	21.85	21.87	17,332	21.74
9/15/2025	21.90	21.92	21.85	21.86	24,325	21.73
9/12/2025	21.89	21.93	21.81	21.90	70,259	21.77
9/11/2025	21.85	21.89	21.84	21.84	24,588	21.71
9/10/2025	21.85	21.87	21.80	21.80	26,755	21.67
9/09/2025	21.86	21.91	21.77	21.85	34,438	21.72
9/08/2025	21.83	21.86	21.77	21.86	42,744	21.73
9/05/2025	21.83	21.84	21.72	21.75	37,946	21.62
9/04/2025	21.73	21.82	21.70	21.82	57,343	21.69
9/03/2025	21.75	21.78	21.65	21.73	45,594	21.60
9/02/2025	21.68	21.76	21.61	21.74	21,672	21.61
8/29/2025	21.84	21.84	21.68	21.79	41,195	21.66
8/28/2025	21.83	21.83	21.70	21.79	50,232	21.66
8/27/2025	21.68	21.80	21.67	21.78	14,546	21.65
8/26/2025	21.58	21.76	21.58	21.70	45,285	21.57
8/25/2025	21.68	21.75	21.62	21.63	64,640	21.50
8/22/2025	21.64	21.81	21.62	21.75	57,282	21.62
8/21/2025	21.50	21.59	21.50	21.57	21,657	21.44
8/20/2025	21.59	21.63	21.53	21.53	36,256	21.40
8/19/2025	21.50	21.68	21.50	21.57	24,791	21.44
8/18/2025	21.57	21.63	21.50	21.58	319,831	21.45
8/15/2025	21.92	21.92	21.73	21.75	41,189	21.46
8/14/2025	21.79	21.88	21.77	21.88	26,200	21.59
8/13/2025	21.78	21.81	21.74	21.81	38,879	21.52
8/12/2025	21.62	21.80	21.62	21.70	46,111	21.41
8/11/2025	21.64	21.65	21.50	21.58	38,299	21.30
8/08/2025	21.49	21.65	21.49	21.55	47,712	21.27
8/07/2025	21.60	21.61	21.42	21.50	31,773	21.22
8/06/2025	21.47	21.63	21.47	21.52	76,511	21.24
8/05/2025	21.44	21.55	21.44	21.48	20,712	21.20
8/04/2025	21.41	21.56	21.36	21.50	27,833	21.21
8/01/2025	21.43	21.43	21.21	21.34	49,596	21.06
7/31/2025	21.60	21.66	21.50	21.54	41,033	21.26