First Trust Dorsey Wright DALI Equity ETF (DALI)
NASDAQ: DALI · Real-Time Price · USD
26.55
-0.46 (-1.72%)
Aug 1, 2025, 4:00 PM - Market closed
DALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.61 | 26.61 | 26.50 | 26.55 | 26.55 | -1.71% | 1,960 |
| Jul 31, 2025 | 27.18 | 27.21 | 27.01 | 27.01 | 27.01 | -0.07% | 2,393 |
| Jul 30, 2025 | 27.15 | 27.24 | 26.97 | 27.03 | 27.03 | -0.18% | 3,797 |
| Jul 29, 2025 | 27.26 | 27.26 | 27.06 | 27.07 | 27.07 | -0.42% | 2,378 |
| Jul 28, 2025 | 27.29 | 27.29 | 27.19 | 27.19 | 27.19 | -0.47% | 292 |
| Jul 25, 2025 | 27.22 | 27.32 | 27.13 | 27.32 | 27.32 | 0.59% | 649 |
| Jul 24, 2025 | 27.21 | 27.21 | 27.14 | 27.16 | 27.16 | -0.17% | 5,047 |
| Jul 23, 2025 | 27.11 | 27.20 | 27.11 | 27.20 | 27.20 | 0.72% | 1,293 |
| Jul 22, 2025 | 26.88 | 27.02 | 26.88 | 27.01 | 27.01 | 0.57% | 2,679 |
| Jul 21, 2025 | 26.95 | 27.01 | 26.86 | 26.86 | 26.86 | -0.11% | 4,815 |
| Jul 18, 2025 | 26.82 | 26.89 | 26.82 | 26.89 | 26.89 | 0.07% | 496 |
| Jul 17, 2025 | 26.70 | 26.87 | 26.70 | 26.87 | 26.87 | 1.32% | 1,941 |
| Jul 16, 2025 | 26.45 | 26.52 | 26.29 | 26.52 | 26.52 | 0.36% | 1,742 |
| Jul 15, 2025 | 26.66 | 26.66 | 26.42 | 26.42 | 26.42 | -1.18% | 1,931 |
| Jul 14, 2025 | 26.65 | 26.75 | 26.65 | 26.74 | 26.74 | 0.80% | 1,443 |
| Jul 11, 2025 | 26.57 | 26.57 | 26.53 | 26.53 | 26.53 | -0.91% | 488 |
| Jul 10, 2025 | 26.82 | 26.82 | 26.77 | 26.77 | 26.77 | 0.16% | 445 |
| Jul 9, 2025 | 26.62 | 26.73 | 26.62 | 26.73 | 26.73 | 0.74% | 1,209 |
| Jul 8, 2025 | 26.49 | 26.61 | 26.49 | 26.53 | 26.53 | -0.38% | 3,797 |
| Jul 7, 2025 | 26.71 | 26.71 | 26.63 | 26.63 | 26.63 | -0.41% | 213 |
| Jul 3, 2025 | 26.77 | 26.77 | 26.74 | 26.74 | 26.74 | 0.83% | 395 |
| Jul 2, 2025 | 26.47 | 26.52 | 26.44 | 26.52 | 26.52 | 0.30% | 615 |
| Jul 1, 2025 | 26.57 | 26.57 | 26.44 | 26.44 | 26.44 | -0.15% | 1,610 |
| Jun 30, 2025 | 26.42 | 26.48 | 26.38 | 26.48 | 26.48 | 0.72% | 4,094 |
| Jun 27, 2025 | 26.34 | 26.34 | 26.15 | 26.29 | 26.29 | 0.52% | 2,748 |
| Jun 26, 2025 | 25.91 | 26.15 | 25.90 | 26.15 | 26.15 | 1.27% | 8,170 |
| Jun 25, 2025 | 25.90 | 25.90 | 25.80 | 25.83 | 25.80 | -0.90% | 7,417 |
| Jun 24, 2025 | 25.97 | 26.09 | 25.97 | 26.06 | 26.04 | 1.31% | 5,254 |
| Jun 23, 2025 | 25.40 | 25.72 | 25.33 | 25.72 | 25.70 | 1.08% | 1,746 |
| Jun 20, 2025 | 25.53 | 25.53 | 25.42 | 25.45 | 25.42 | 0.07% | 3,471 |
| Jun 18, 2025 | 25.48 | 25.55 | 25.43 | 25.43 | 25.41 | 0.25% | 1,238 |
| Jun 17, 2025 | 25.51 | 25.52 | 25.35 | 25.37 | 25.34 | -0.94% | 4,909 |
| Jun 16, 2025 | 25.66 | 25.73 | 25.57 | 25.61 | 25.58 | 1.01% | 21,525 |
| Jun 13, 2025 | 25.47 | 25.57 | 25.35 | 25.35 | 25.33 | -1.55% | 14,821 |
| Jun 12, 2025 | 25.60 | 25.76 | 25.60 | 25.75 | 25.73 | 0.06% | 7,665 |
| Jun 11, 2025 | 25.89 | 25.89 | 25.69 | 25.74 | 25.71 | -0.14% | 3,481 |
| Jun 10, 2025 | 25.72 | 25.77 | 25.65 | 25.77 | 25.75 | -0.08% | 24,086 |
| Jun 9, 2025 | 25.75 | 25.86 | 25.74 | 25.79 | 25.77 | -0.21% | 53,259 |
| Jun 6, 2025 | 25.78 | 25.85 | 25.72 | 25.85 | 25.82 | 1.10% | 6,036 |
| Jun 5, 2025 | 25.53 | 25.65 | 25.53 | 25.56 | 25.54 | -0.10% | 1,622 |
| Jun 4, 2025 | 25.67 | 25.67 | 25.55 | 25.59 | 25.57 | -0.14% | 5,491 |
| Jun 3, 2025 | 25.40 | 25.65 | 25.40 | 25.62 | 25.60 | 0.70% | 5,621 |
| Jun 2, 2025 | 25.11 | 25.47 | 25.11 | 25.45 | 25.42 | 0.18% | 2,388 |
| May 30, 2025 | 25.26 | 25.41 | 25.15 | 25.40 | 25.38 | 0.32% | 9,475 |
| May 29, 2025 | 25.45 | 25.45 | 25.27 | 25.32 | 25.30 | 0.04% | 1,718 |
| May 28, 2025 | 25.49 | 25.49 | 25.27 | 25.31 | 25.29 | -0.81% | 7,434 |
| May 27, 2025 | 25.35 | 25.54 | 25.27 | 25.52 | 25.49 | 1.88% | 13,501 |
| May 23, 2025 | 24.91 | 25.05 | 24.89 | 25.05 | 25.02 | -0.29% | 2,726 |
| May 22, 2025 | 25.08 | 25.23 | 24.97 | 25.12 | 25.10 | 0.04% | 8,214 |
| May 21, 2025 | 25.48 | 25.48 | 25.10 | 25.11 | 25.09 | -1.96% | 6,141 |