Skip to main content
logo
First Trust Dorsey Wright DALI Equity ETF (DALI)
NASDAQ: DALI · Real-Time Price · USD
27.92
-0.13 (-0.45%)
At close: Sep 16, 2025, 4:00 PM EDT
27.92
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:15 PM EDT

DALI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202527.9427.9427.8627.89--0.57%16,299
Sep 15, 202528.0628.1128.0528.0528.050.26%855
Sep 12, 202528.0028.0127.9727.9827.98-0.57%3,437
Sep 11, 202528.0328.1428.0128.1428.141.17%2,124
Sep 10, 202527.9127.9527.7827.8127.810.01%1,926
Sep 9, 202527.7427.8127.6727.8127.810.12%4,684
Sep 8, 202527.7327.8027.7327.7727.770.19%2,034
Sep 5, 202527.9727.9727.6027.7227.72-0.23%427
Sep 4, 202527.6227.7927.6227.7927.790.96%423
Sep 3, 202527.5927.5927.4627.5227.520.02%2,066
Sep 2, 202527.4527.5227.3827.5227.52-0.69%1,334
Aug 29, 202527.7227.7227.6727.7127.71-0.54%1,040
Aug 28, 202527.8527.8727.8527.8627.860.34%493
Aug 27, 202527.7527.7627.7527.7627.760.30%277
Aug 26, 202527.5627.6827.5627.6827.680.49%983
Aug 25, 202527.6627.7227.5427.5427.54-0.59%15,720
Aug 22, 202527.6227.8027.5927.7127.712.11%2,383
Aug 21, 202527.1227.1427.1227.1427.14-0.19%1,603
Aug 20, 202527.0827.1927.0827.1927.19-0.10%332
Aug 19, 202527.1927.2427.1927.2227.22-0.58%690
Aug 18, 202527.3827.4527.3527.3827.380.29%5,002
Aug 15, 202527.2627.3327.2627.3027.30-0.40%2,835
Aug 14, 202527.4027.4027.4027.4027.40-0.67%292
Aug 13, 202527.4027.5927.3727.5927.590.86%4,099
Aug 12, 202527.1027.3627.1027.3627.361.67%288
Aug 11, 202526.9926.9926.8826.9126.91-0.26%1,106
Aug 8, 202527.0727.0726.9726.9826.98-0.16%4,504
Aug 7, 202527.1327.1326.8827.0227.02-0.27%1,611
Aug 6, 202527.0227.0927.0227.0927.090.46%1,030
Aug 5, 202526.9527.0126.9326.9726.97-0.37%1,437
Aug 4, 202526.8627.0726.8627.0727.071.96%510
Aug 1, 202526.6126.6126.5026.5526.55-1.71%1,960
Jul 31, 202527.1827.2127.0127.0127.01-0.07%2,393
Jul 30, 202527.1527.2426.9727.0327.03-0.18%3,797
Jul 29, 202527.2627.2627.0627.0727.07-0.42%2,378
Jul 28, 202527.2927.2927.1927.1927.19-0.47%292
Jul 25, 202527.2227.3227.1327.3227.320.59%649
Jul 24, 202527.2127.2127.1427.1627.16-0.17%5,047
Jul 23, 202527.1127.2027.1127.2027.200.72%1,293
Jul 22, 202526.8827.0226.8827.0127.010.57%2,679
Jul 21, 202526.9527.0126.8626.8626.86-0.11%4,815
Jul 18, 202526.8226.8926.8226.8926.890.07%496
Jul 17, 202526.7026.8726.7026.8726.871.32%1,941
Jul 16, 202526.4526.5226.2926.5226.520.36%1,742
Jul 15, 202526.6626.6626.4226.4226.42-1.18%1,931
Jul 14, 202526.6526.7526.6526.7426.740.80%1,443
Jul 11, 202526.5726.5726.5326.5326.53-0.91%488
Jul 10, 202526.8226.8226.7726.7726.770.16%445
Jul 9, 202526.6226.7326.6226.7326.730.74%1,209
Jul 8, 202526.4926.6126.4926.5326.53-0.38%3,797