Skip to main content
logo
First Trust Dorsey Wright DALI Equity ETF (DALI)
NASDAQ: DALI · Real-Time Price · USD
27.87
-0.37 (-1.30%)
At close: Mar 18, 2026, 4:00 PM EDT
27.88
+0.01 (0.02%)
After-hours: Mar 18, 2026, 4:15 PM EDT

DALI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202628.2028.2327.8727.8727.87-1.30%3,796
Mar 17, 202628.3328.4728.1428.2428.240.50%29,462
Mar 16, 202627.9928.1027.9728.1028.101.39%3,150
Mar 13, 202628.0928.0927.6627.7227.72-1.57%19,960
Mar 12, 202628.2928.2928.0528.1628.16-1.58%24,034
Mar 11, 202628.4628.6128.4628.6128.610.36%6,632
Mar 10, 202628.8128.8128.5128.5128.510.37%3,799
Mar 9, 202627.8628.4027.7228.4028.400.61%12,360
Mar 6, 202627.7828.3627.7828.2328.23-0.77%53,727
Mar 5, 202628.7328.7328.3128.4528.45-2.26%5,869
Mar 4, 202628.9429.1528.9429.1129.110.97%798
Mar 3, 202628.7828.9128.2228.8328.83-4.14%8,038
Mar 2, 202630.2630.2629.9130.0730.07-1.22%2,603
Feb 27, 202630.4630.4630.3530.4430.440.02%5,144
Feb 26, 202630.3130.4430.1330.4430.44-0.59%16,470
Feb 25, 202630.5830.6930.3830.6230.621.32%2,195
Feb 24, 202630.2030.2530.0930.2230.220.60%13,159
Feb 23, 202630.2130.2129.9330.0430.04-0.24%6,990
Feb 20, 202629.7830.1129.7830.1130.111.00%3,309
Feb 19, 202629.7029.8129.7029.8129.81-0.25%889
Feb 18, 202629.9829.9829.8929.8929.890.45%1,081
Feb 17, 202629.5429.8429.5429.7529.750.31%25,443
Feb 13, 202629.5329.8429.5329.6629.660.85%18,206
Feb 12, 202629.9729.9929.3429.4129.41-1.85%6,583
Feb 11, 202630.2030.2029.7229.9629.96-0.27%9,673
Feb 10, 202630.1830.2030.0430.0430.04-0.58%697
Feb 9, 202630.1630.3030.1630.2230.220.45%8,494
Feb 6, 202629.8030.0829.7430.0830.083.13%36,802
Feb 5, 202629.4429.4429.1729.1729.17-1.40%391
Feb 4, 202629.8729.8729.2829.5829.58-1.79%2,133
Feb 3, 202630.2530.3029.8430.1230.12-0.69%2,509
Feb 2, 202630.2330.3730.2330.3330.330.80%1,090
Jan 30, 202630.2130.2130.0930.0930.09-1.77%1,973
Jan 29, 202630.4930.6330.4730.6330.63-0.03%1,246
Jan 28, 202630.5730.6930.5730.6430.640.07%1,345
Jan 27, 202630.6030.6230.6030.6230.620.69%290
Jan 26, 202630.4230.4830.4130.4130.410.07%2,546
Jan 23, 202630.3730.3930.3130.3930.38-1.08%9,706
Jan 22, 202630.9730.9730.7230.7230.720.48%1,666
Jan 21, 202630.4130.5730.2430.5730.571.52%5,175
Jan 20, 202629.9830.3929.9830.1130.11-1.52%4,063
Jan 16, 202630.6330.6430.4630.5830.570.36%3,314
Jan 15, 202630.5330.6130.4730.4730.470.84%6,995
Jan 14, 202630.1330.2130.0130.2130.210.05%2,537
Jan 13, 202630.1830.2130.1830.2030.20-0.21%1,046
Jan 12, 202630.1230.2630.0930.2630.260.30%3,460
Jan 9, 202630.0630.1930.0630.1730.171.18%1,652
Jan 8, 202629.9629.9629.7629.8229.82-0.03%9,769
Jan 7, 202630.0130.0129.8029.8329.83-0.95%7,078
Jan 6, 202629.7930.1129.7930.1130.111.50%290