First Trust Dorsey Wright DALI Equity ETF (DALI)
NASDAQ: DALI · Real-Time Price · USD
28.32
+0.30 (1.06%)
At close: Nov 10, 2025, 4:00 PM EST
28.32
0.00 (0.00%)
After-hours: Nov 10, 2025, 4:15 PM EST
DALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 28.30 | 28.30 | 28.14 | 28.14 | - | 0.42% | 7,429 |
| Nov 7, 2025 | 27.65 | 28.02 | 27.52 | 28.02 | 28.02 | 0.74% | 7,155 |
| Nov 6, 2025 | 28.00 | 28.00 | 27.81 | 27.82 | 27.82 | -1.47% | 2,343 |
| Nov 5, 2025 | 28.02 | 28.23 | 28.02 | 28.23 | 28.23 | 0.77% | 437 |
| Nov 4, 2025 | 28.16 | 28.16 | 28.02 | 28.02 | 28.02 | -1.23% | 599 |
| Nov 3, 2025 | 28.25 | 28.37 | 28.14 | 28.37 | 28.37 | -0.30% | 2,304 |
| Oct 31, 2025 | 28.38 | 28.45 | 28.38 | 28.45 | 28.45 | 0.76% | 127 |
| Oct 30, 2025 | 28.50 | 28.52 | 28.24 | 28.24 | 28.24 | -0.99% | 661 |
| Oct 29, 2025 | 28.62 | 28.62 | 28.43 | 28.52 | 28.52 | -0.70% | 4,989 |
| Oct 28, 2025 | 28.82 | 28.82 | 28.71 | 28.72 | 28.72 | -0.52% | 3,024 |
| Oct 27, 2025 | 28.85 | 28.87 | 28.84 | 28.87 | 28.87 | 0.57% | 2,100 |
| Oct 24, 2025 | 28.75 | 28.76 | 28.71 | 28.71 | 28.71 | 0.92% | 1,644 |
| Oct 23, 2025 | 28.34 | 28.53 | 28.28 | 28.45 | 28.45 | 0.82% | 3,633 |
| Oct 22, 2025 | 28.23 | 28.27 | 28.06 | 28.21 | 28.21 | -1.32% | 2,209 |
| Oct 21, 2025 | 28.41 | 28.59 | 28.41 | 28.59 | 28.59 | 0.23% | 3,271 |
| Oct 20, 2025 | 28.26 | 28.54 | 28.26 | 28.53 | 28.53 | 1.40% | 1,023 |
| Oct 17, 2025 | 28.15 | 28.15 | 27.94 | 28.13 | 28.13 | 0.09% | 1,766 |
| Oct 16, 2025 | 28.22 | 28.32 | 28.04 | 28.11 | 28.11 | -1.27% | 2,473 |
| Oct 15, 2025 | 28.62 | 28.62 | 28.27 | 28.47 | 28.47 | 0.42% | 2,454 |
| Oct 14, 2025 | 27.96 | 28.47 | 27.79 | 28.35 | 28.35 | 0.78% | 2,633 |
| Oct 13, 2025 | 28.04 | 28.17 | 28.03 | 28.13 | 28.13 | 1.57% | 3,837 |
| Oct 10, 2025 | 28.57 | 28.57 | 27.70 | 27.70 | 27.70 | -2.60% | 1,296 |
| Oct 9, 2025 | 28.56 | 28.56 | 28.38 | 28.44 | 28.44 | -0.47% | 9,278 |
| Oct 8, 2025 | 28.50 | 28.59 | 28.49 | 28.57 | 28.57 | 0.99% | 4,224 |
| Oct 7, 2025 | 28.43 | 28.43 | 28.18 | 28.29 | 28.29 | -0.54% | 7,155 |
| Oct 6, 2025 | 28.30 | 28.49 | 28.29 | 28.45 | 28.45 | 0.53% | 7,140 |
| Oct 3, 2025 | 28.42 | 28.42 | 28.29 | 28.30 | 28.30 | 0.18% | 2,109 |
| Oct 2, 2025 | 28.13 | 28.25 | 28.10 | 28.25 | 28.25 | 0.36% | 25,144 |
| Oct 1, 2025 | 28.12 | 28.15 | 28.12 | 28.15 | 28.15 | -0.10% | 1,653 |
| Sep 30, 2025 | 28.00 | 28.17 | 27.92 | 28.17 | 28.17 | -0.06% | 5,478 |
| Sep 29, 2025 | 28.11 | 28.19 | 28.11 | 28.19 | 28.19 | 0.36% | 1,864 |
| Sep 26, 2025 | 27.93 | 28.09 | 27.93 | 28.09 | 28.09 | 0.87% | 560 |
| Sep 25, 2025 | 27.75 | 27.87 | 27.74 | 27.85 | 27.85 | -0.78% | 2,482 |
| Sep 24, 2025 | 28.09 | 28.09 | 28.07 | 28.07 | 28.03 | -0.65% | 871 |
| Sep 23, 2025 | 28.28 | 28.42 | 28.25 | 28.25 | 28.21 | -0.43% | 2,632 |
| Sep 22, 2025 | 28.11 | 28.37 | 28.11 | 28.37 | 28.33 | 0.27% | 5,380 |
| Sep 19, 2025 | 28.21 | 28.30 | 28.16 | 28.29 | 28.26 | 0.05% | 4,042 |
| Sep 18, 2025 | 28.20 | 28.28 | 28.18 | 28.28 | 28.24 | 1.18% | 2,167 |
| Sep 17, 2025 | 27.90 | 28.08 | 27.79 | 27.95 | 27.91 | 0.10% | 3,828 |
| Sep 16, 2025 | 27.94 | 27.94 | 27.86 | 27.92 | 27.89 | -0.45% | 16,553 |
| Sep 15, 2025 | 28.06 | 28.11 | 28.05 | 28.05 | 28.01 | 0.26% | 855 |
| Sep 12, 2025 | 28.00 | 28.01 | 27.97 | 27.98 | 27.94 | -0.57% | 3,437 |
| Sep 11, 2025 | 28.03 | 28.14 | 28.01 | 28.14 | 28.10 | 1.17% | 2,124 |
| Sep 10, 2025 | 27.91 | 27.95 | 27.78 | 27.81 | 27.78 | 0.01% | 1,926 |
| Sep 9, 2025 | 27.74 | 27.81 | 27.67 | 27.81 | 27.77 | 0.12% | 4,684 |
| Sep 8, 2025 | 27.73 | 27.80 | 27.73 | 27.77 | 27.74 | 0.19% | 2,034 |
| Sep 5, 2025 | 27.97 | 27.97 | 27.60 | 27.72 | 27.69 | -0.23% | 427 |
| Sep 4, 2025 | 27.62 | 27.79 | 27.62 | 27.79 | 27.75 | 0.96% | 423 |
| Sep 3, 2025 | 27.59 | 27.59 | 27.46 | 27.52 | 27.49 | 0.02% | 2,066 |
| Sep 2, 2025 | 27.45 | 27.52 | 27.38 | 27.52 | 27.48 | -0.69% | 1,334 |