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
10th Jul 2026 (Fri) 27.999 28.0962 27.999 28.0962 1
9th Jul 2026 (Thu) 27.999 27.999 27.9989 27.9989 0
8th Jul 2026 (Wed) 27.999 27.999 27.9613 27.9613 0
7th Jul 2026 (Tue) 27.999 28.1532 27.999 28.1532 0
6th Jul 2026 (Mon) 27.999 28.17 27.999 28.17 63
3rd Jul 2026 (Fri) 27.999 28.0857 27.999 28.0857 0
2nd Jul 2026 (Thu) 27.999 27.999 27.999 28.0857 436
1st Jul 2026 (Wed) 27.859 27.98 27.859 27.9134 644
30th Jun 2026 (Tue) 27.869 27.889 27.869 27.8692 406
29th Jun 2026 (Mon) 27.70 27.7563 27.70 27.7563 8
26th Jun 2026 (Fri) 27.70 27.70 27.6361 27.6361 73
25th Jun 2026 (Thu) 27.70 27.70 27.70 27.58 0
24th Jun 2026 (Wed) 27.62 27.62 27.62 27.62 0
23rd Jun 2026 (Tue) 27.58 27.58 27.5489 27.5489 0
22nd Jun 2026 (Mon) 27.58 27.58 27.58 27.58 0
19th Jun 2026 (Fri) 27.679 27.70 27.679 27.6657 1,008
18th Jun 2026 (Thu) 27.679 27.70 27.679 27.6657 1,008
17th Jun 2026 (Wed) 27.70 27.70 27.649 27.649 1
16th Jun 2026 (Tue) 27.70 27.7906 27.70 27.7906 15
15th Jun 2026 (Mon) 27.70 27.70 27.70 27.6876 1
12th Jun 2026 (Fri) 27.44 27.551 27.39 27.5394 301
11th Jun 2026 (Thu) 27.15 27.181 27.15 27.4053 190
10th Jun 2026 (Wed) 27.13 27.13 27.0745 27.0745 0
9th Jun 2026 (Tue) 27.13 27.26 27.13 27.3789 0
8th Jun 2026 (Mon) 27.40 27.40 27.40 27.3565 7
5th Jun 2026 (Fri) 27.66 27.66 27.3763 27.3763 1
4th Jun 2026 (Thu) 27.66 27.66 27.66 27.66 104
3rd Jun 2026 (Wed) 27.39 27.39 27.3503 27.3503 0
2nd Jun 2026 (Tue) 27.39 27.529 27.39 27.529 0
1st Jun 2026 (Mon) 27.39 27.39 27.39 27.4401 0
29th May 2026 (Fri) 27.22 27.3952 27.22 27.3952 0
28th May 2026 (Thu) 27.22 27.261 27.22 27.2747 559
27th May 2026 (Wed) 27.23 27.23 27.23 27.2564 302
26th May 2026 (Tue) 27.29 27.29 27.15 27.1896 1,274
25th May 2026 (Mon) 27.229 27.259 27.229 27.2091 300
22nd May 2026 (Fri) 27.229 27.259 27.229 27.2091 300
21st May 2026 (Thu) 26.88 27.06 26.88 27.06 412
20th May 2026 (Wed) 26.85 26.9539 26.85 26.9539 0
19th May 2026 (Tue) 26.85 26.85 26.66 26.66 4
18th May 2026 (Mon) 26.85 26.85 26.8062 26.8062 0
15th May 2026 (Fri) 26.85 26.85 26.85 26.8378 1,000
14th May 2026 (Thu) 27.04 27.081 27.04 27.0726 300
13th May 2026 (Wed) 26.84 26.88 26.839 26.8849 300
12th May 2026 (Tue) 26.82 26.9332 26.82 26.9332 0
11th May 2026 (Mon) 26.82 26.82 26.82 26.8671 10
FTSE 100 Latest
Value10,497.29
Change24.84