Skip to main content
First Trust Dorsey Wright DALI 1 ETF (DALI)
NASDAQ: DALI · Real-Time Price · USD
26.20
+0.34 (1.30%)
Dec 20, 2024, 4:00 PM EST - Market closed

DALI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.2726.3526.1826.2026.201.30%7,506
Dec 19, 202425.9526.0625.8625.8625.86-0.22%1,942
Dec 18, 202426.9226.9225.9225.9225.92-4.00%505
Dec 17, 202426.9527.0526.9127.0027.00-0.66%11,760
Dec 16, 202427.1327.2627.1327.1827.180.42%1,369
Dec 13, 202427.0727.0727.0727.0727.070.06%119
Dec 12, 202427.2527.2527.0527.0527.03-0.84%459
Dec 11, 202427.1627.3127.1627.2827.261.27%1,181
Dec 10, 202427.1927.1926.9426.9426.92-0.86%2,559
Dec 9, 202427.5227.5227.1727.1727.15-1.34%374
Dec 6, 202427.4927.5727.4927.5427.520.63%8,877
Dec 5, 202427.5327.5327.3727.3727.35-1.02%2,377
Dec 4, 202427.5227.6527.5227.6527.631.20%2,233
Dec 3, 202427.2927.3227.2627.3227.30-0.18%4,936
Dec 2, 202427.4027.4227.3527.3727.350.48%3,423
Nov 29, 202427.2527.2927.2427.2427.220.56%456
Nov 27, 202427.0427.1127.0427.0927.07-0.66%1,427
Nov 26, 202427.2627.3227.2427.2727.25-0.08%1,767
Nov 25, 202427.4227.4227.2927.2927.270.94%1,146
Nov 22, 202426.8527.0526.8327.0427.020.99%4,774
Nov 21, 202426.5726.7826.5526.7726.751.78%2,652
Nov 20, 202426.0326.3026.0326.3026.280.06%3,043
Nov 19, 202426.1326.2926.1326.2926.270.69%664
Nov 18, 202426.2026.2026.1126.1126.090.46%284
Nov 15, 202426.0626.0625.9525.9925.97-1.91%1,122
Nov 14, 202426.6226.6226.4326.4926.47-0.60%4,243
Nov 13, 202426.8426.8826.6526.6526.63-0.47%961
Nov 12, 202426.7526.7826.7426.7826.76-0.85%8,283
Nov 11, 202426.9127.0126.9127.0126.990.66%1,351
Nov 8, 202426.7126.8326.7126.8326.810.07%1,768
Nov 7, 202426.6626.8126.6626.8126.791.36%1,399
Nov 6, 202426.2026.4726.2026.4526.433.46%7,702
Nov 5, 202425.3025.5725.3025.5725.551.67%411
Nov 4, 202425.2425.2425.1525.1525.13-0.05%3,492
Nov 1, 202425.1525.1625.1525.1625.140.43%1,008
Oct 31, 202425.1725.2125.0525.0525.03-1.53%10,939
Oct 30, 202425.6925.6925.4425.4425.42-0.82%11,969
Oct 29, 202425.3425.6525.3425.6525.630.59%773
Oct 28, 202425.5325.5525.5025.5025.480.83%1,403
Oct 25, 202425.3825.5625.2925.2925.27-0.06%1,183
Oct 24, 202425.2725.3125.2725.3125.290.46%1,140
Oct 23, 202425.4425.4425.1025.1925.17-1.06%5,678
Oct 22, 202425.3825.4925.3825.4625.44-0.62%2,708
Oct 21, 202425.6725.6725.5125.6225.60-0.54%2,113
Oct 18, 202425.7325.7625.7025.7625.740.42%7,752
Oct 17, 202425.7125.7725.6525.6525.63-0.26%1,751
Oct 16, 202425.6125.7225.6025.7225.700.94%3,940
Oct 15, 202425.4825.4825.4825.4825.46-1.37%342
Oct 14, 202425.8625.8625.8325.8325.820.99%1,734
Oct 11, 202425.6125.6125.5825.5825.561.03%1,818
Oct 10, 202425.2925.3225.1825.3225.30-0.04%5,613
Oct 9, 202425.1325.3425.1325.3325.310.80%12,910
Oct 8, 202425.1425.1525.1325.1325.110.68%831
Oct 7, 202425.0425.0524.9624.9624.94-0.95%1,253
Oct 4, 202425.0325.2025.0025.2025.181.65%4,128
Oct 3, 202424.9424.9424.7924.7924.77-0.64%3,966
Oct 2, 202424.7624.9824.7624.9524.930.24%2,754
Oct 1, 202424.8624.9024.8324.8924.87-1.27%1,319
Sep 30, 202425.1325.2125.1325.2125.190.12%3,535
Sep 27, 202425.3025.3025.1825.1825.16-0.43%759
Sep 26, 202425.3725.4225.1125.2925.271.22%12,255
Sep 25, 202424.9924.9924.9924.9924.94-0.30%77
Sep 24, 202425.0925.0925.0325.0625.020.44%3,227
Sep 23, 202424.9324.9524.9324.9524.910.35%615
Sep 20, 202424.8024.8624.8024.8624.82-0.59%4,850
Sep 19, 202424.9425.0624.9425.0124.972.53%29,726
Sep 18, 202424.4624.5124.3824.3924.35-0.21%4,138
Sep 17, 202424.4824.4824.4124.4524.410.31%2,528
Sep 16, 202424.2824.3724.2224.3724.330.08%7,706
Sep 13, 202424.2324.3524.2224.3524.311.59%1,953
Sep 12, 202423.8824.0323.8723.9723.930.88%3,373
Sep 11, 202423.3423.7923.0323.7623.721.51%7,612
Sep 10, 202423.2623.4123.2623.4123.370.03%394
Sep 9, 202423.4523.4523.2623.4023.361.26%2,846
Sep 6, 202423.1223.1223.0923.1123.07-2.00%1,115
Sep 5, 202423.5323.6023.5323.5823.54-0.57%2,288
Sep 4, 202423.6923.8023.6223.7223.68-0.10%3,904
Sep 3, 202424.3724.3723.6623.7423.70-3.62%3,956
Aug 30, 202424.4024.6324.4024.6324.591.03%5,630
Aug 29, 202424.5624.5824.3724.3824.340.62%1,459
Aug 28, 202424.4024.4024.1324.2324.19-1.07%5,061
Aug 27, 202424.4424.5024.4424.4924.450.15%13,262
Aug 26, 202424.6424.6424.4524.4624.42-0.99%957
Aug 23, 202424.4024.7024.4024.7024.662.26%4,673
Aug 22, 202424.5024.5024.1324.1624.12-1.33%2,480
Aug 21, 202424.2324.4824.2324.4824.441.18%5,821
Aug 20, 202424.2624.2624.1124.2024.16-0.52%1,147
Aug 19, 202424.0624.3224.0624.3224.281.13%2,784
Aug 16, 202424.0224.1124.0224.0524.01-0.25%3,238
Aug 15, 202423.9124.1123.9124.1124.072.64%63,904
Aug 14, 202423.4523.4923.3723.4923.450.17%3,514
Aug 13, 202423.2223.4523.2223.4523.412.08%752
Aug 12, 202423.0823.0822.9222.9722.93-0.25%17,813
Aug 9, 202422.9023.0722.9023.0322.99-0.04%6,546
Aug 8, 202422.7823.0422.7823.0423.003.69%42,051
Aug 7, 202422.4322.4322.2222.2222.18-1.47%1,477
Aug 6, 202422.6022.9322.5522.5522.511.27%61,213
Aug 5, 202421.7222.4021.7222.2722.23-2.11%3,575
Aug 2, 202422.7422.8222.7022.7522.71-3.64%1,186
Aug 1, 202424.4024.4023.5623.6123.57-3.16%3,349