Skip to main content
First Trust Dorsey Wright DALI 1 ETF (DALI)
NASDAQ: DALI · Real-Time Price · USD
26.14
-0.73 (-2.73%)
Feb 21, 2025, 4:00 PM EST - Market closed

DALI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.5926.5926.1426.1426.14-2.73%8,176
Feb 20, 202527.1727.1726.7126.8726.87-1.37%2,182
Feb 19, 202527.1427.2427.1427.2427.24-0.61%5,255
Feb 18, 202527.3727.4127.2727.4127.410.49%7,712
Feb 14, 202527.1527.2927.1527.2827.280.32%5,155
Feb 13, 202527.0427.1926.9727.1927.190.97%1,637
Feb 12, 202526.8326.9326.8026.9326.93-0.06%3,152
Feb 11, 202527.0127.0726.9426.9526.95-0.90%12,236
Feb 10, 202527.2427.2427.1527.1927.190.55%4,849
Feb 7, 202527.2927.2927.0427.0427.04-0.93%5,485
Feb 6, 202527.3527.3727.2227.3027.300.05%6,541
Feb 5, 202527.0327.2827.0327.2827.280.92%3,952
Feb 4, 202526.8327.0826.8327.0327.030.58%10,154
Feb 3, 202526.8626.8826.8626.8826.88-0.86%631
Jan 31, 202527.3927.4327.0627.1127.11-0.70%2,871
Jan 30, 202527.3127.3627.2727.3027.301.16%2,640
Jan 29, 202526.9627.1326.9626.9926.99-0.16%9,069
Jan 28, 202526.9927.0526.8527.0327.030.82%8,244
Jan 27, 202526.8626.9126.6926.8126.81-1.30%2,188
Jan 24, 202527.2227.2527.1327.1627.16-0.18%2,916
Jan 23, 202526.9927.2126.9627.2127.210.27%5,597
Jan 22, 202527.1327.1927.1327.1427.140.26%1,163
Jan 21, 202526.9327.0726.9327.0727.071.39%896
Jan 17, 202526.7426.7426.7026.7026.700.93%418
Jan 16, 202526.4026.4626.4026.4626.460.46%542
Jan 15, 202526.4126.4126.2626.3426.341.93%1,484
Jan 14, 202525.8925.8925.7925.8425.841.20%1,785
Jan 13, 202525.2025.5325.2025.5325.53-0.12%12,968
Jan 10, 202525.6425.6425.4325.5625.56-1.62%1,903
Jan 8, 202525.9026.0025.9025.9825.98-0.08%7,392
Jan 7, 202525.9626.0025.9626.0026.00-1.11%510
Jan 6, 202526.2926.2926.2926.2926.290.39%254
Jan 3, 202525.9926.1925.9926.1926.191.48%2,927
Jan 2, 202526.1226.1225.7925.8125.81-1,311
Dec 31, 202425.9526.0625.8025.8125.81-0.54%5,923
Dec 30, 202425.7226.0525.6525.9525.95-1.11%7,544
Dec 27, 202426.1726.2426.1526.2426.24-1.17%6,426
Dec 26, 202426.4126.5526.4126.5526.550.33%4,908
Dec 24, 202426.3426.4626.3426.4626.460.90%2,527
Dec 23, 202426.2026.2326.1126.2326.230.11%6,219
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