Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Global X Dow 30 (DYLG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 28.109 28.109 27.969 27.9981 2,282
15th Dec 2025 (Mon) 28.089 28.109 28.089 28.0824 473
12th Dec 2025 (Fri) 28.199 28.21 28.099 28.1017 665
11th Dec 2025 (Thu) 28.02 28.18 28.02 28.147 736
10th Dec 2025 (Wed) 27.779 27.81 27.779 27.9512 203
9th Dec 2025 (Tue) 27.91 27.91 27.91 27.7791 152
8th Dec 2025 (Mon) 27.80 27.80 27.80 27.8205 285
5th Dec 2025 (Fri) 27.92 27.92 27.92 27.8829 150
4th Dec 2025 (Thu) 27.88 27.88 27.88 27.8502 389
3rd Dec 2025 (Wed) 27.719 27.8602 27.719 27.8602 0
2nd Dec 2025 (Tue) 27.719 27.719 27.719 27.7197 0
1st Dec 2025 (Mon) 27.789 27.789 27.6308 27.6308 29
28th Nov 2025 (Fri) 27.789 27.789 27.789 27.76 600
27th Nov 2025 (Thu) 27.71 27.71 27.71 27.6922 110
26th Nov 2025 (Wed) 27.71 27.71 27.71 27.6922 100
25th Nov 2025 (Tue) 27.24 27.519 27.24 27.5448 136
24th Nov 2025 (Mon) 27.24 27.31 27.231 27.2773 674
21st Nov 2025 (Fri) 27.079 27.3198 27.079 27.3198 0
20th Nov 2025 (Thu) 27.079 27.1211 27.079 27.1211 4
19th Nov 2025 (Wed) 27.079 27.129 27.05 27.1211 1,034
18th Nov 2025 (Tue) 27.06 27.189 27.06 27.1231 8
17th Nov 2025 (Mon) 27.439 27.439 27.41 27.2516 294
14th Nov 2025 (Fri) 27.311 27.389 27.311 27.4354 98
13th Nov 2025 (Thu) 27.78 27.78 27.78 27.5194 0
12th Nov 2025 (Wed) 27.79 27.79 27.75 27.7874 225
11th Nov 2025 (Tue) 27.649 27.649 27.64 27.6816 580
10th Nov 2025 (Mon) 27.42 27.42 27.42 27.5002 106
7th Nov 2025 (Fri) 27.42 27.42 27.3342 27.3342 10
6th Nov 2025 (Thu) 27.42 27.42 27.3044 27.3044 2
5th Nov 2025 (Wed) 27.42 27.43 27.38 27.4574 100
4th Nov 2025 (Tue) 27.43 27.43 27.4286 27.4286 0
3rd Nov 2025 (Mon) 27.43 27.43 27.34 27.4286 754
31st Oct 2025 (Fri) 27.54 27.54 27.54 27.525 100
30th Oct 2025 (Thu) 27.639 27.639 27.639 27.4805 10
29th Oct 2025 (Wed) 27.519 27.519 27.519 27.5207 175
28th Oct 2025 (Tue) 27.639 27.64 27.639 27.5655 600
27th Oct 2025 (Mon) 27.44 27.52 27.42 27.52 1,322
24th Oct 2025 (Fri) 27.23 27.3865 27.23 27.3865 21
23rd Oct 2025 (Thu) 27.23 27.23 27.1903 27.1903 20
22nd Oct 2025 (Wed) 27.23 27.23 27.23 27.1222 137
21st Oct 2025 (Tue) 27.319 27.319 27.299 27.2709 473
20th Oct 2025 (Mon) 26.809 27.1686 26.809 27.1686 7
17th Oct 2025 (Fri) 26.809 27.0768 26.809 27.0768 0
16th Oct 2025 (Thu) 26.809 26.931 26.809 26.931 0
FTSE 100 Latest
Value9,684.79
Change-66.52