Global X - Dow 30 Covered... (DJIA)
AMEX: DJIA
· Real-Time Price · USD
21.80
0.06 (0.28%)
At close: Sep 26, 2025, 3:59 PM
21.55
-1.15%
After-hours: Sep 26, 2025, 06:15 PM EDT
DJIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.84 | 21.86 | 21.74 | 21.84 | 21.84 | 0.46% | 17,680 |
| Sep 25, 2025 | 21.76 | 21.76 | 21.63 | 21.74 | 21.74 | 0.09% | 37,615 |
| Sep 24, 2025 | 21.73 | 21.87 | 21.70 | 21.72 | 21.72 | -0.28% | 35,700 |
| Sep 23, 2025 | 21.82 | 21.87 | 21.72 | 21.78 | 21.78 | -0.09% | 26,335 |
| Sep 22, 2025 | 21.72 | 21.83 | 21.71 | 21.80 | 21.80 | -0.41% | 39,800 |
| Sep 19, 2025 | 21.93 | 21.98 | 21.87 | 21.89 | 21.76 | -0.18% | 33,821 |
| Sep 18, 2025 | 21.89 | 21.93 | 21.85 | 21.93 | 21.80 | 0.18% | 58,924 |
| Sep 17, 2025 | 21.90 | 21.93 | 21.81 | 21.89 | 21.76 | 0.09% | 36,638 |
| Sep 16, 2025 | 21.86 | 21.93 | 21.85 | 21.87 | 21.74 | 0.05% | 17,332 |
| Sep 15, 2025 | 21.90 | 21.92 | 21.85 | 21.86 | 21.73 | -0.18% | 24,325 |
| Sep 12, 2025 | 21.89 | 21.93 | 21.81 | 21.90 | 21.77 | 0.27% | 70,300 |
| Sep 11, 2025 | 21.85 | 21.89 | 21.84 | 21.84 | 21.71 | 0.18% | 24,600 |
| Sep 10, 2025 | 21.85 | 21.87 | 21.80 | 21.80 | 21.67 | -0.23% | 26,800 |
| Sep 9, 2025 | 21.86 | 21.91 | 21.77 | 21.85 | 21.72 | -0.05% | 34,438 |
| Sep 8, 2025 | 21.83 | 21.86 | 21.77 | 21.86 | 21.73 | 0.51% | 42,744 |
| Sep 5, 2025 | 21.83 | 21.84 | 21.72 | 21.75 | 21.62 | -0.32% | 37,946 |
| Sep 4, 2025 | 21.73 | 21.82 | 21.70 | 21.82 | 21.69 | 0.41% | 57,343 |
| Sep 3, 2025 | 21.75 | 21.78 | 21.65 | 21.73 | 21.60 | -0.05% | 45,600 |
| Sep 2, 2025 | 21.68 | 21.76 | 21.61 | 21.74 | 21.61 | -0.23% | 21,700 |
| Aug 29, 2025 | 21.84 | 21.84 | 21.68 | 21.79 | 21.66 | 0.00% | 41,200 |