Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Global X Dow 30 Covered Call & Growth ETF (DYLG)

24.95
-0.08
(-0.32%)
At close: April 14 at 11:21:54 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202525.1025.1025.0325.0325.03700
Apr 11, 202524.6024.8324.5524.8224.822,900
Apr 10, 202524.6124.6124.1224.4224.422,000
Apr 9, 202523.2225.0323.2225.0325.035,800
Apr 8, 202524.2124.2123.0023.2223.224,900
Apr 7, 202522.9624.3322.9623.4323.434,900
Apr 4, 202524.4424.4423.6723.6723.678,200
Apr 3, 202525.3725.3725.0225.0225.022,700
Apr 2, 202525.8025.8725.8025.8725.87700
Apr 1, 202525.7525.7925.6725.7625.763,200
Mar 31, 202525.5225.7525.4925.7525.751,600
Mar 28, 202525.7725.7725.5525.5525.55200
Mar 27, 202525.9425.9425.8625.8825.881,300
Mar 26, 202526.0526.0525.9325.9325.932,200
Mar 25, 202525.9925.9925.9725.9925.99700
Mar 24, 2025 0.10 Dividend
Mar 24, 202525.9925.9925.9925.9925.99100
Mar 21, 202525.5625.7725.5625.7725.67500
Mar 20, 202525.9725.9825.8125.8125.713,400
Mar 19, 202525.7625.8225.7625.8225.723,100
Mar 18, 202525.7425.7425.4825.5825.492,100
Mar 17, 202525.6625.8425.6625.7625.672,000
Mar 14, 202525.4725.5325.4725.5325.44400
Mar 13, 202525.2425.2425.0025.0925.001,500
Mar 12, 202525.4425.4425.4425.4425.34400
Mar 11, 202525.4625.5025.4625.5025.40200
Mar 10, 202526.0126.1025.6225.7625.663,300
Mar 7, 202525.9826.2825.9826.2826.19300
Mar 6, 202526.1326.3326.0326.1226.02900
Mar 5, 202526.1326.4126.1326.3826.287,100
Mar 4, 202526.1126.1626.1026.1026.001,400
Mar 3, 202526.4326.4326.4326.4326.33200
Feb 28, 202526.5626.7626.5026.7626.661,700
Feb 27, 202526.6726.7626.4626.4626.36700
Feb 26, 202526.7426.7726.5726.5726.471,600
Feb 25, 202526.6526.6926.5226.6526.556,300
Feb 24, 2025 0.07 Dividend
Feb 24, 202526.5726.7026.5726.5926.491,900
Feb 21, 202526.8426.8426.6226.6226.452,400
Feb 20, 202527.0827.0826.9026.9926.821,700
Feb 19, 202527.0927.1527.0927.1226.951,000
Feb 18, 202527.1027.1027.0527.0826.923,500
Feb 14, 202527.1527.1527.0827.0826.921,600
Feb 13, 202527.0527.1627.0127.1626.998,500
Feb 12, 202526.9427.0026.9426.9826.811,000
Feb 11, 202527.0627.0627.0627.0626.89200
Feb 10, 202526.9426.9926.9426.9926.82700
Feb 7, 202527.1427.1426.9226.9226.76600
Feb 6, 202527.3727.3727.0927.0926.921,100
Feb 5, 202527.0127.1226.9827.1226.95900
Feb 4, 202527.0027.0326.9827.0326.863,200
Feb 3, 202526.7627.0026.7626.9726.802,100
Jan 31, 202526.9826.9826.9826.9826.81100
Jan 30, 202527.1027.1127.0927.1126.9418,100
Jan 29, 202527.0527.0527.0327.0326.87500
Jan 28, 202527.0827.0827.0827.0826.92300
Jan 27, 202527.0027.0227.0027.0226.851,500
Jan 24, 202526.9126.9126.9126.9126.74300
Jan 23, 202526.8626.9626.8626.9426.773,600
Jan 22, 202526.7826.7826.7826.7826.62100
Jan 21, 202526.5826.7426.5826.7426.57600
Jan 17, 202526.5526.5526.5526.5526.38400
Jan 16, 202526.4326.4326.4326.4326.27100
Jan 15, 202526.3926.4326.3926.4326.27500
Jan 14, 202526.0526.0825.9326.0625.901,600
Jan 13, 202525.7225.9525.7225.9525.79300
Jan 10, 202525.7325.7325.7325.7325.57300
Jan 8, 202526.1026.1026.1026.1025.94400
Jan 7, 202526.0426.0426.0426.0425.88400
Jan 6, 202526.1226.1226.1226.1225.96600
Jan 3, 202526.1326.1326.1326.1325.97100
Jan 2, 202526.0826.1025.9525.9525.79800
Dec 31, 202426.0226.0226.0226.0225.86100
Dec 30, 2024 3.42 Dividend
Dec 30, 202426.1126.1126.0426.0425.88200
Dec 27, 202429.6529.6529.6529.6526.07100
Dec 26, 202429.7729.8329.7729.8326.23300
Dec 24, 202429.7729.7729.7729.7726.18100
Dec 23, 202429.4929.5629.4929.5625.99300
Dec 20, 202429.5129.5129.5129.5125.95100
Dec 19, 202429.1529.1529.1429.1425.63300
Dec 18, 202429.1629.1629.1629.1625.64100
Dec 17, 202429.8129.8129.8129.8126.22100
Dec 16, 202429.9229.9229.9229.9226.31100
Dec 13, 202429.9629.9629.9629.9626.35200
Dec 12, 202430.0530.0529.9929.9926.37200
Dec 11, 202430.0830.0830.0830.0826.45100
Dec 10, 202430.0930.0930.0930.0926.46200
Dec 9, 202430.1530.1530.1530.1526.51100
Dec 6, 202430.2330.2330.2330.2326.58100
Dec 5, 202430.2730.2730.2730.2726.61100
Dec 4, 202430.3630.3630.3630.3626.70200
Dec 3, 202430.2730.2730.2730.2726.62200
Dec 2, 202430.2930.3030.2730.3026.64400
Nov 29, 202430.3130.3130.3130.3126.65100
Nov 27, 202430.2030.2030.2030.2026.56100
Nov 26, 202430.1930.2530.1930.2526.60200
Nov 25, 202430.2330.2330.1930.1926.55200
Nov 22, 202429.9830.0129.8830.0126.39300
Nov 21, 202429.7729.8129.7729.8126.211,200
Nov 20, 202429.5729.5729.5729.5726.00100
Nov 19, 202429.5629.5629.5029.5025.94200
Nov 18, 2024 0.11 Dividend
Nov 18, 202429.6029.6029.5629.5625.99300
Nov 15, 202429.7229.7229.7129.7126.03200
Nov 14, 202429.8729.8729.8129.8126.11500
Nov 13, 202429.8829.8829.8829.8826.17100
Nov 12, 202429.8529.8529.8529.8526.15100
Nov 11, 202430.0030.0029.9929.9926.271,200
Nov 8, 202429.8629.8629.8629.8626.16100
Nov 7, 202429.7429.7429.7429.7426.05100
Nov 6, 202429.6429.7029.6429.7026.02100
Nov 5, 202428.8128.8128.8128.8125.24100
Nov 4, 202428.6228.6328.5428.5425.00800
Nov 1, 202428.7128.7128.7128.7125.15100
Oct 31, 202428.6028.6728.5728.5725.031,400
Oct 30, 202428.8828.8828.7828.7825.22200
Oct 29, 202428.8328.8328.8328.8325.26100
Oct 28, 202428.9728.9728.9228.9225.34300
Oct 25, 202428.7428.7428.7428.7425.18100
Oct 24, 202428.9428.9428.9028.9025.32300
Oct 23, 202428.8828.9728.8828.9725.3811,400
Oct 22, 202429.2229.2229.2229.2225.60100
Oct 21, 2024 0.09 Dividend
Oct 21, 202429.1929.1929.1929.1925.57100
Oct 18, 202429.4729.4729.4729.4725.74100
Oct 17, 202429.4529.4529.4529.4525.72100
Oct 16, 202429.3929.3929.3929.3925.66100
Oct 15, 202429.2629.2629.2629.2625.55100
Oct 14, 202429.3829.3829.3829.3825.66100
Oct 11, 202429.2929.2929.2929.2925.58100
Oct 10, 202429.1129.1129.1129.1125.42100
Oct 9, 202429.0529.1329.0529.1325.446,500
Oct 8, 202428.9328.9328.9328.9325.26100
Oct 7, 202428.8428.8428.8428.8425.18100
Oct 4, 202429.0329.0329.0329.0325.35100
Oct 3, 202428.8328.8328.8328.8325.17200
Oct 2, 202428.9328.9328.9328.9325.26100
Oct 1, 202428.9028.9028.9028.9025.23100
Sep 30, 202428.9828.9828.9828.9825.31100
Sep 27, 202428.9828.9828.9828.9825.30100
Sep 26, 202428.9128.9128.9128.9125.25100
Sep 25, 202428.7828.7828.7828.7825.13100
Sep 24, 202428.9128.9128.9128.9125.25100
Sep 23, 2024 0.11 Dividend
Sep 23, 202428.8828.8828.8828.8825.22100
Sep 20, 202428.9428.9428.9428.9425.18100
Sep 19, 202428.8928.8928.8928.8925.13100
Sep 18, 202428.6928.6928.6928.6924.96100
Sep 17, 202428.7028.7028.7028.7024.97100
Sep 16, 202428.7228.7228.7228.7224.99100
Sep 13, 202428.6128.6128.6128.6124.89100
Sep 12, 202428.4528.4528.4528.4524.75100
Sep 11, 202428.3228.3228.3228.3224.64100
Sep 10, 202428.1528.2328.0828.2324.56600
Sep 9, 202428.2628.2628.2628.2624.59100
Sep 6, 202427.9827.9827.9827.9824.34100
Sep 5, 202428.1928.1928.1928.1924.53100
Sep 4, 202428.3228.3228.3228.3224.64100
Sep 3, 202428.2628.2628.2628.2624.59100
Aug 30, 202428.6028.6028.6028.6024.88100
Aug 29, 202428.5428.5428.4728.4724.77100
Aug 28, 202428.3628.3628.3628.3624.67100
Aug 27, 202428.4228.4228.4228.4224.73100
Aug 26, 202428.4028.4028.4028.4024.71100
Aug 23, 202428.3728.3728.3728.3724.69100
Aug 22, 202428.1028.1028.1028.1024.45100
Aug 21, 202428.2228.2228.2228.2224.55100
Aug 20, 202428.1928.1928.1928.1924.53100
Aug 19, 2024 0.07 Dividend
Aug 19, 202428.2028.2028.2028.2024.54200
Aug 16, 202428.1528.1528.1528.1524.43100
Aug 15, 202428.0228.0228.0228.0224.31100
Aug 14, 202427.6427.7127.6427.7124.05100
Aug 13, 202427.4027.5127.4027.5123.88300
Aug 12, 202427.2127.2127.2127.2123.62100
Aug 9, 202427.3327.3327.3327.3323.72100
Aug 8, 202427.2627.2627.2627.2623.66100
Aug 7, 202426.8226.8226.8226.8223.27100
Aug 6, 202426.8626.9926.8626.9923.42100
Aug 5, 202426.7126.7926.7126.7423.21400
Aug 2, 202427.2027.3927.2027.3923.772,700
Aug 1, 202427.7827.7827.7527.7524.081,500
Jul 31, 202428.0428.0428.0428.0424.33100
Jul 30, 202427.9927.9927.9927.9924.29100
Jul 29, 202427.8727.8727.8727.8724.19100
Jul 26, 202427.8627.8627.8627.8624.18100
Jul 25, 202427.5527.5527.5527.5523.91100
Jul 24, 202427.4727.4727.4727.4723.84100
Jul 23, 202427.7527.7527.7527.7524.08100
Jul 22, 2024 0.09 Dividend
Jul 22, 202427.7827.7827.7827.7824.11100
Jul 19, 202427.7727.7727.7727.7724.02100
Jul 18, 202428.0328.0328.0328.0324.25100
Jul 17, 202428.2228.2528.2028.2524.44600
Jul 16, 202428.1328.1328.1328.1324.34100
Jul 15, 202427.8527.8527.8527.8524.09100
Jul 12, 202427.7827.7827.7827.7824.03100
Jul 11, 202427.6527.6527.6527.6523.92100
Jul 10, 202427.6227.6227.6227.6223.89100
Jul 9, 202427.4027.4027.4027.4023.70100
Jul 8, 202427.4327.4327.4327.4323.73100
Jul 5, 202427.4527.4527.4527.4523.74100
Jul 3, 202427.3927.3927.3927.3923.69100
Jul 2, 202427.3927.3927.3927.3923.69100
Jul 1, 202427.3027.3027.3027.3023.62100
Jun 28, 202427.2527.2527.2527.2523.57100
Jun 27, 202427.2727.2727.2727.2723.59100
Jun 26, 202427.2727.2727.2727.2723.59100
Jun 25, 202427.2227.2227.2227.2223.55100
Jun 24, 2024 0.06 Dividend
Jun 24, 202427.4027.4027.4027.4023.70100
Jun 21, 202427.3127.3127.3127.3123.57100
Jun 20, 202427.4027.4027.1727.2923.55400
Jun 18, 202427.0927.0927.0927.0923.38100
Jun 17, 202427.0527.0527.0527.0523.35100
Jun 14, 202426.8826.8826.8826.8823.20700
Jun 13, 202426.8426.9526.8426.9523.26200
Jun 12, 202427.0027.0027.0027.0023.31100
Jun 11, 202427.0027.0027.0027.0023.30100
Jun 10, 202427.0827.0827.0827.0823.37100
Jun 7, 202427.0527.0527.0527.0523.35100
Jun 6, 202427.0827.0827.0827.0823.37100
Jun 5, 202426.8827.0426.8827.0423.34200
Jun 4, 202426.8226.9726.8226.9723.27400
Jun 3, 202426.8526.8526.8526.8523.18100
May 31, 202426.9326.9326.9326.9323.24100
May 30, 202426.5426.5426.5426.5422.91100
May 29, 202426.7626.7626.7626.7623.10100
May 28, 202427.0127.0127.0127.0123.31100
May 24, 202427.1627.1627.1627.1623.44100
May 23, 202427.1527.1527.1527.1523.43100
May 22, 202427.4927.4927.4927.4923.72100
May 21, 202427.6227.6227.6227.6223.84100
May 20, 2024 0.08 Dividend
May 20, 202427.5727.5727.5727.5723.80100
May 17, 202427.7327.7327.7327.7323.87100
May 16, 202427.7827.7827.7427.7423.87100
May 15, 202427.7127.7127.7127.7123.85100
May 14, 202427.5927.5927.5927.5923.75100
May 13, 202427.5327.5327.5327.5323.70100
May 10, 202427.5327.5727.5327.5723.73200
May 9, 202427.5227.5227.5227.5223.69100
May 8, 202427.3927.3927.3927.3923.57-
May 7, 202427.3227.3227.3227.3223.51100
May 6, 202427.2827.2827.2827.2823.48100
May 3, 202427.2227.2227.2227.2223.43100
May 2, 202426.9726.9726.9726.9723.21100
May 1, 202426.8326.8326.8326.8323.09100
Apr 30, 202426.7826.7826.7826.7823.05100
Apr 29, 202427.0527.0527.0527.0523.28300
Apr 26, 202426.9826.9826.9826.9823.22100
Apr 25, 202426.8826.8826.8826.8823.13100
Apr 24, 202427.0727.0727.0727.0723.30100
Apr 23, 202427.0627.0627.0627.0623.29100
Apr 22, 2024 0.10 Dividend
Apr 22, 202427.0127.0126.9326.9323.18200
Apr 19, 202426.8926.8926.8926.8923.05100
Apr 18, 202426.9026.9026.7526.7522.93300
Apr 17, 202426.7526.7526.7526.7522.93100
Apr 16, 202426.7926.7926.7926.7922.97100

Related Tickers