First Trust Dorsey Wright DALI 1 ETF (DALI)
NASDAQ: DALI · Real-Time Price · USD
23.94
-0.58 (-2.35%)
At close: Mar 28, 2025, 4:00 PM
23.90
-0.04 (-0.17%)
After-hours: Mar 28, 2025, 4:26 PM EDT
DALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 24.36 | 24.47 | 24.25 | 24.47 | 24.46 | 1.51% | 2,663 |
| Mar 14, 2025 | 23.84 | 24.10 | 23.84 | 24.10 | 24.09 | 2.74% | 3,947 |
| Mar 13, 2025 | 23.88 | 23.88 | 23.46 | 23.46 | 23.45 | -2.04% | 8,034 |
| Mar 12, 2025 | 23.97 | 24.03 | 23.82 | 23.95 | 23.94 | 0.56% | 3,075 |
| Mar 11, 2025 | 23.78 | 24.04 | 23.71 | 23.82 | 23.80 | -0.07% | 25,440 |
| Mar 10, 2025 | 24.26 | 24.26 | 23.71 | 23.83 | 23.82 | -3.35% | 10,126 |
| Mar 7, 2025 | 24.31 | 24.68 | 24.03 | 24.66 | 24.64 | 0.44% | 33,508 |
| Mar 6, 2025 | 24.79 | 25.04 | 24.52 | 24.55 | 24.54 | -2.70% | 11,748 |
| Mar 5, 2025 | 24.97 | 25.23 | 24.86 | 25.23 | 25.22 | 1.41% | 5,131 |
| Mar 4, 2025 | 24.94 | 25.20 | 24.50 | 24.88 | 24.87 | -1.74% | 7,970 |
| Mar 3, 2025 | 25.91 | 25.91 | 25.23 | 25.32 | 25.31 | -1.82% | 7,543 |
| Feb 28, 2025 | 25.64 | 25.79 | 25.45 | 25.79 | 25.78 | 1.20% | 2,008 |
| Feb 27, 2025 | 25.98 | 25.98 | 25.47 | 25.48 | 25.47 | -1.69% | 3,334 |
| Feb 26, 2025 | 25.93 | 25.97 | 25.92 | 25.92 | 25.91 | 0.51% | 1,303 |
| Feb 25, 2025 | 25.55 | 25.88 | 25.55 | 25.79 | 25.78 | -0.73% | 8,849 |
| Feb 24, 2025 | 25.87 | 26.14 | 25.87 | 25.98 | 25.97 | -0.60% | 23,161 |
| Feb 21, 2025 | 26.59 | 26.59 | 26.14 | 26.14 | 26.12 | -2.73% | 8,176 |
| Feb 20, 2025 | 27.17 | 27.17 | 26.71 | 26.87 | 26.86 | -1.37% | 2,182 |
| Feb 19, 2025 | 27.14 | 27.24 | 27.14 | 27.24 | 27.23 | -0.61% | 5,255 |
| Feb 18, 2025 | 27.37 | 27.41 | 27.27 | 27.41 | 27.40 | 0.49% | 7,712 |
| Feb 14, 2025 | 27.15 | 27.29 | 27.15 | 27.28 | 27.26 | 0.32% | 5,155 |
| Feb 13, 2025 | 27.04 | 27.19 | 26.97 | 27.19 | 27.18 | 0.97% | 1,637 |
| Feb 12, 2025 | 26.83 | 26.93 | 26.80 | 26.93 | 26.92 | -0.06% | 3,152 |
| Feb 11, 2025 | 27.01 | 27.07 | 26.94 | 26.95 | 26.93 | -0.90% | 12,236 |
| Feb 10, 2025 | 27.24 | 27.24 | 27.15 | 27.19 | 27.18 | 0.55% | 4,849 |
| Feb 7, 2025 | 27.29 | 27.29 | 27.04 | 27.04 | 27.03 | -0.93% | 5,485 |
| Feb 6, 2025 | 27.35 | 27.37 | 27.22 | 27.30 | 27.28 | 0.05% | 6,541 |
| Feb 5, 2025 | 27.03 | 27.28 | 27.03 | 27.28 | 27.27 | 0.92% | 3,952 |
| Feb 4, 2025 | 26.83 | 27.08 | 26.83 | 27.03 | 27.02 | 0.58% | 10,154 |
| Feb 3, 2025 | 26.86 | 26.88 | 26.86 | 26.88 | 26.86 | -0.86% | 631 |
| Jan 31, 2025 | 27.39 | 27.43 | 27.06 | 27.11 | 27.09 | -0.70% | 2,871 |
| Jan 30, 2025 | 27.31 | 27.36 | 27.27 | 27.30 | 27.29 | 1.16% | 2,640 |
| Jan 29, 2025 | 26.96 | 27.13 | 26.96 | 26.99 | 26.97 | -0.16% | 9,069 |
| Jan 28, 2025 | 26.99 | 27.05 | 26.85 | 27.03 | 27.02 | 0.82% | 8,244 |
| Jan 27, 2025 | 26.86 | 26.91 | 26.69 | 26.81 | 26.80 | -1.30% | 2,188 |
| Jan 24, 2025 | 27.22 | 27.25 | 27.13 | 27.16 | 27.15 | -0.18% | 2,916 |
| Jan 23, 2025 | 26.99 | 27.21 | 26.96 | 27.21 | 27.20 | 0.27% | 5,597 |
| Jan 22, 2025 | 27.13 | 27.19 | 27.13 | 27.14 | 27.13 | 0.26% | 1,163 |
| Jan 21, 2025 | 26.93 | 27.07 | 26.93 | 27.07 | 27.06 | 1.39% | 896 |
| Jan 17, 2025 | 26.74 | 26.74 | 26.70 | 26.70 | 26.69 | 0.93% | 418 |
| Jan 16, 2025 | 26.40 | 26.46 | 26.40 | 26.46 | 26.44 | 0.46% | 542 |