First Trust Dorsey Wright DALI Equity ETF (DALI)
NASDAQ: DALI · Real-Time Price · USD
25.31
-0.21 (-0.80%)
At close: May 28, 2025, 4:00 PM
25.31
0.00 (0.00%)
After-hours: May 28, 2025, 4:15 PM EDT
DALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 25.49 | 25.49 | 25.36 | 25.41 | - | -0.42% | 1,888 |
| May 27, 2025 | 25.35 | 25.54 | 25.27 | 25.52 | 25.52 | 1.88% | 13,501 |
| May 23, 2025 | 24.91 | 25.05 | 24.89 | 25.05 | 25.05 | -0.29% | 2,726 |
| May 22, 2025 | 25.08 | 25.23 | 24.97 | 25.12 | 25.12 | 0.04% | 8,214 |
| May 21, 2025 | 25.48 | 25.48 | 25.10 | 25.11 | 25.11 | -1.96% | 6,141 |
| May 20, 2025 | 25.65 | 25.68 | 25.53 | 25.61 | 25.61 | -0.37% | 29,882 |
| May 19, 2025 | 25.51 | 25.71 | 25.51 | 25.71 | 25.71 | 0.09% | 5,620 |
| May 16, 2025 | 25.60 | 25.69 | 25.45 | 25.69 | 25.69 | 1.02% | 2,778 |
| May 15, 2025 | 25.29 | 25.44 | 25.27 | 25.43 | 25.43 | 0.56% | 7,981 |
| May 14, 2025 | 25.33 | 25.33 | 25.24 | 25.29 | 25.29 | -0.23% | 3,104 |
| May 13, 2025 | 25.33 | 25.43 | 25.33 | 25.34 | 25.34 | 0.66% | 3,116 |
| May 12, 2025 | 25.06 | 25.18 | 25.02 | 25.18 | 25.18 | 2.57% | 18,281 |
| May 9, 2025 | 24.63 | 24.63 | 24.55 | 24.55 | 24.55 | 0.02% | 2,004 |
| May 8, 2025 | 24.65 | 24.68 | 24.54 | 24.54 | 24.54 | 1.23% | 1,210 |
| May 7, 2025 | 24.24 | 24.27 | 24.13 | 24.24 | 24.24 | 0.31% | 2,941 |
| May 6, 2025 | 24.17 | 24.22 | 24.17 | 24.17 | 24.17 | -0.47% | 1,210 |
| May 5, 2025 | 24.26 | 24.38 | 24.26 | 24.28 | 24.28 | -0.21% | 9,251 |
| May 2, 2025 | 24.24 | 24.33 | 24.21 | 24.33 | 24.33 | 2.06% | 7,445 |
| May 1, 2025 | 24.06 | 24.06 | 23.84 | 23.84 | 23.84 | 0.14% | 2,951 |
| Apr 30, 2025 | 23.50 | 23.81 | 23.50 | 23.81 | 23.81 | -0.26% | 3,626 |
| Apr 29, 2025 | 23.72 | 23.87 | 23.65 | 23.87 | 23.87 | 0.65% | 5,965 |
| Apr 28, 2025 | 23.77 | 23.77 | 23.53 | 23.72 | 23.72 | 0.71% | 2,778 |
| Apr 25, 2025 | 23.50 | 23.62 | 23.50 | 23.55 | 23.55 | -0.17% | 2,115 |
| Apr 24, 2025 | 23.23 | 23.59 | 23.23 | 23.59 | 23.59 | 1.77% | 913 |
| Apr 23, 2025 | 23.47 | 23.57 | 23.18 | 23.18 | 23.18 | 1.54% | 2,631 |
| Apr 22, 2025 | 22.68 | 22.83 | 22.66 | 22.83 | 22.83 | 2.64% | 2,741 |
| Apr 21, 2025 | 22.22 | 22.24 | 22.00 | 22.24 | 22.24 | -2.25% | 3,507 |
| Apr 17, 2025 | 22.86 | 22.90 | 22.65 | 22.75 | 22.75 | 0.37% | 6,711 |
| Apr 16, 2025 | 22.93 | 22.93 | 22.45 | 22.67 | 22.67 | -1.26% | 6,089 |
| Apr 15, 2025 | 23.10 | 23.10 | 22.96 | 22.96 | 22.96 | 0.48% | 857 |
| Apr 14, 2025 | 22.89 | 22.97 | 22.80 | 22.85 | 22.85 | 0.93% | 3,181 |
| Apr 11, 2025 | 22.39 | 22.67 | 22.24 | 22.64 | 22.64 | 1.20% | 1,589 |
| Apr 10, 2025 | 22.53 | 22.58 | 21.80 | 22.37 | 22.37 | -3.42% | 3,051 |
| Apr 9, 2025 | 21.23 | 23.16 | 21.04 | 23.16 | 23.16 | 9.36% | 5,195 |
| Apr 8, 2025 | 22.31 | 22.31 | 21.16 | 21.18 | 21.18 | -1.85% | 6,118 |
| Apr 7, 2025 | 20.82 | 22.34 | 20.82 | 21.58 | 21.58 | -0.18% | 5,285 |
| Apr 4, 2025 | 22.07 | 22.11 | 21.61 | 21.62 | 21.62 | -6.05% | 16,173 |
| Apr 3, 2025 | 23.45 | 23.48 | 23.01 | 23.01 | 23.01 | -5.46% | 9,328 |
| Apr 2, 2025 | 23.71 | 24.34 | 23.71 | 24.34 | 24.34 | 1.04% | 5,084 |
| Apr 1, 2025 | 23.81 | 24.09 | 23.74 | 24.09 | 24.09 | 0.58% | 6,108 |
| Mar 31, 2025 | 23.58 | 23.95 | 23.58 | 23.95 | 23.95 | 0.04% | 13,720 |
| Mar 28, 2025 | 23.92 | 24.04 | 23.85 | 23.94 | 23.94 | -2.35% | 10,840 |
| Mar 27, 2025 | 24.56 | 24.62 | 24.51 | 24.52 | 24.52 | -0.79% | 4,927 |
| Mar 26, 2025 | 24.79 | 24.79 | 24.68 | 24.71 | 24.70 | -1.47% | 3,201 |
| Mar 25, 2025 | 25.02 | 25.12 | 25.02 | 25.08 | 25.07 | 0.04% | 3,455 |
| Mar 24, 2025 | 24.85 | 25.07 | 24.85 | 25.07 | 25.05 | 2.73% | 11,629 |
| Mar 21, 2025 | 24.22 | 24.43 | 24.17 | 24.40 | 24.39 | -0.20% | 4,339 |
| Mar 20, 2025 | 24.60 | 24.68 | 24.43 | 24.45 | 24.44 | -0.29% | 10,333 |
| Mar 19, 2025 | 24.16 | 24.58 | 24.16 | 24.52 | 24.51 | 1.54% | 4,163 |
| Mar 18, 2025 | 24.07 | 24.15 | 24.07 | 24.15 | 24.14 | -1.30% | 10,077 |