Global X - Dow 30 Covered... (DJIA)
AMEX: DJIA
· Real-Time Price · USD
21.57
0.00 (0.00%)
At close: Aug 20, 2025, 3:59 PM
22.32
3.45%
Pre-market: Aug 21, 2025, 04:09 AM EDT
DJIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 21.59 | 21.63 | 21.53 | 21.53 | 21.53 | -0.19% | 36,241 |
| Aug 19, 2025 | 21.50 | 21.68 | 21.50 | 21.57 | 21.57 | -0.05% | 24,800 |
| Aug 18, 2025 | 21.57 | 21.63 | 21.50 | 21.58 | 21.58 | -0.78% | 319,832 |
| Aug 15, 2025 | 21.92 | 21.92 | 21.73 | 21.75 | 21.59 | -0.59% | 41,200 |
| Aug 14, 2025 | 21.79 | 21.88 | 21.77 | 21.88 | 21.72 | 0.32% | 26,203 |
| Aug 13, 2025 | 21.78 | 21.81 | 21.74 | 21.81 | 21.65 | 0.51% | 38,900 |
| Aug 12, 2025 | 21.62 | 21.80 | 21.62 | 21.70 | 21.54 | 0.56% | 46,111 |
| Aug 11, 2025 | 21.64 | 21.65 | 21.50 | 21.58 | 21.42 | 0.14% | 38,300 |
| Aug 8, 2025 | 21.49 | 21.65 | 21.49 | 21.55 | 21.39 | 0.23% | 47,712 |
| Aug 7, 2025 | 21.60 | 21.62 | 21.42 | 21.50 | 21.34 | -0.09% | 31,800 |
| Aug 6, 2025 | 21.47 | 21.63 | 21.47 | 21.52 | 21.36 | 0.19% | 76,511 |
| Aug 5, 2025 | 21.44 | 21.55 | 21.44 | 21.48 | 21.32 | -0.09% | 20,712 |
| Aug 4, 2025 | 21.41 | 21.56 | 21.36 | 21.50 | 21.34 | 0.75% | 27,833 |
| Aug 1, 2025 | 21.43 | 21.43 | 21.21 | 21.34 | 21.18 | -0.93% | 49,600 |
| Jul 31, 2025 | 21.60 | 21.66 | 21.50 | 21.54 | 21.38 | -0.09% | 41,034 |
| Jul 30, 2025 | 21.62 | 21.65 | 21.50 | 21.56 | 21.40 | -0.19% | 40,828 |
| Jul 29, 2025 | 21.68 | 21.81 | 21.55 | 21.60 | 21.44 | 0.00% | 79,800 |
| Jul 28, 2025 | 21.57 | 21.68 | 21.57 | 21.60 | 21.44 | 0.05% | 75,142 |
| Jul 25, 2025 | 21.55 | 21.68 | 21.55 | 21.59 | 21.43 | 0.14% | 64,572 |
| Jul 24, 2025 | 21.56 | 21.67 | 21.52 | 21.56 | 21.40 | 0.00% | 89,100 |