Skip to main content
First Trust Dorsey Wright DALI 1 ETF (DALI)
NASDAQ: DALI · Real-Time Price · USD
26.69
+0.39 (1.48%)
Nov 21, 2024, 11:26 AM EST - Market open

DALI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.0326.3026.0326.3026.300.06%3,043
Nov 19, 202426.1326.2926.1326.2926.290.69%664
Nov 18, 202426.2026.2026.1126.1126.110.46%284
Nov 15, 202426.0626.0625.9525.9925.99-1.91%1,122
Nov 14, 202426.6226.6226.4326.4926.49-0.60%4,243
Nov 13, 202426.8426.8826.6526.6526.65-0.47%961
Nov 12, 202426.7526.7826.7426.7826.78-0.85%8,283
Nov 11, 202426.9127.0126.9127.0127.010.66%1,351
Nov 8, 202426.7126.8326.7126.8326.830.07%1,768
Nov 7, 202426.6626.8126.6626.8126.811.36%1,399
Nov 6, 202426.2026.4726.2026.4526.453.46%7,702
Nov 5, 202425.3025.5725.3025.5725.571.67%411
Nov 4, 202425.2425.2425.1525.1525.15-0.05%3,492
Nov 1, 202425.1525.1625.1525.1625.160.43%1,008
Oct 31, 202425.1725.2125.0525.0525.05-1.53%10,939
Oct 30, 202425.6925.6925.4425.4425.44-0.82%11,969
Oct 29, 202425.3425.6525.3425.6525.650.59%773
Oct 28, 202425.5325.5525.5025.5025.500.83%1,403
Oct 25, 202425.3825.5625.2925.2925.29-0.06%1,183
Oct 24, 202425.2725.3125.2725.3125.310.46%1,140
Oct 23, 202425.4425.4425.1025.1925.19-1.06%5,678
Oct 22, 202425.3825.4925.3825.4625.46-0.62%2,708
Oct 21, 202425.6725.6725.5125.6225.62-0.54%2,113
Oct 18, 202425.7325.7625.7025.7625.760.42%7,752
Oct 17, 202425.7125.7725.6525.6525.65-0.26%1,751
Oct 16, 202425.6125.7225.6025.7225.720.94%3,940
Oct 15, 202425.4825.4825.4825.4825.48-1.37%342
Oct 14, 202425.8625.8625.8325.8325.830.99%1,734
Oct 11, 202425.6125.6125.5825.5825.581.03%1,818
Oct 10, 202425.2925.3225.1825.3225.32-0.04%5,613
Oct 9, 202425.1325.3425.1325.3325.330.80%12,910
Oct 8, 202425.1425.1525.1325.1325.130.68%831
Oct 7, 202425.0425.0524.9624.9624.96-0.95%1,253
Oct 4, 202425.0325.2025.0025.2025.201.65%4,128
Oct 3, 202424.9424.9424.7924.7924.79-0.64%3,966
Oct 2, 202424.7624.9824.7624.9524.950.24%2,754
Oct 1, 202424.8624.9024.8324.8924.89-1.27%1,319
Sep 30, 202425.1325.2125.1325.2125.210.12%3,535
Sep 27, 202425.3025.3025.1825.1825.18-0.43%759
Sep 26, 202425.3725.4225.1125.2925.291.22%12,255
Sep 25, 202424.9924.9924.9924.9924.96-0.30%77
Sep 24, 202425.0925.0925.0325.0625.040.44%3,227
Sep 23, 202424.9324.9524.9324.9524.930.35%615
Sep 20, 202424.8024.8624.8024.8624.84-0.59%4,850
Sep 19, 202424.9425.0624.9425.0124.992.53%29,726
Sep 18, 202424.4624.5124.3824.3924.37-0.21%4,138
Sep 17, 202424.4824.4824.4124.4524.420.31%2,528
Sep 16, 202424.2824.3724.2224.3724.350.08%7,706
Sep 13, 202424.2324.3524.2224.3524.331.59%1,953
Sep 12, 202423.8824.0323.8723.9723.950.88%3,373
Sep 11, 202423.3423.7923.0323.7623.741.51%7,612
Sep 10, 202423.2623.4123.2623.4123.390.03%394
Sep 9, 202423.4523.4523.2623.4023.381.26%2,846
Sep 6, 202423.1223.1223.0923.1123.09-2.00%1,115
Sep 5, 202423.5323.6023.5323.5823.56-0.57%2,288
Sep 4, 202423.6923.8023.6223.7223.69-0.10%3,904
Sep 3, 202424.3724.3723.6623.7423.72-3.62%3,956
Aug 30, 202424.4024.6324.4024.6324.611.03%5,630
Aug 29, 202424.5624.5824.3724.3824.360.62%1,459
Aug 28, 202424.4024.4024.1324.2324.21-1.07%5,061
Aug 27, 202424.4424.5024.4424.4924.470.15%13,262
Aug 26, 202424.6424.6424.4524.4624.43-0.99%957
Aug 23, 202424.4024.7024.4024.7024.682.26%4,673
Aug 22, 202424.5024.5024.1324.1624.13-1.33%2,480
Aug 21, 202424.2324.4824.2324.4824.461.18%5,821
Aug 20, 202424.2624.2624.1124.2024.17-0.52%1,147
Aug 19, 202424.0624.3224.0624.3224.301.13%2,784
Aug 16, 202424.0224.1124.0224.0524.03-0.25%3,238
Aug 15, 202423.9124.1123.9124.1124.092.64%63,904
Aug 14, 202423.4523.4923.3723.4923.470.17%3,514
Aug 13, 202423.2223.4523.2223.4523.432.08%752
Aug 12, 202423.0823.0822.9222.9722.95-0.25%17,813
Aug 9, 202422.9023.0722.9023.0323.01-0.04%6,546
Aug 8, 202422.7823.0422.7823.0423.023.69%42,051
Aug 7, 202422.4322.4322.2222.2222.20-1.47%1,477
Aug 6, 202422.6022.9322.5522.5522.531.27%61,213
Aug 5, 202421.7222.4021.7222.2722.25-2.11%3,575
Aug 2, 202422.7422.8222.7022.7522.73-3.64%1,186
Aug 1, 202424.4024.4023.5623.6123.59-3.16%3,349
Jul 31, 202424.2424.4724.2424.3824.362.15%3,639
Jul 30, 202423.8723.9223.8323.8723.85-0.88%19,529
Jul 29, 202424.2924.2924.0624.0824.06-0.08%2,249
Jul 26, 202424.0124.1623.9624.1024.081.77%5,783
Jul 25, 202423.7423.9423.6823.6823.66-0.50%3,695
Jul 24, 202424.1324.1323.8023.8023.78-3.02%10,695
Jul 23, 202424.6124.6124.5424.5424.52-0.28%426
Jul 22, 202424.3424.6124.3424.6124.592.04%2,793
Jul 19, 202424.1624.1624.1124.1224.10-0.98%1,804
Jul 18, 202424.6824.6824.2424.3624.33-0.75%3,209
Jul 17, 202425.0325.0324.5424.5424.52-3.23%2,557
Jul 16, 202425.1125.3625.0825.3625.341.93%12,551
Jul 15, 202424.8524.9524.8324.8824.860.48%4,522
Jul 12, 202424.9124.9124.7624.7624.740.82%2,676
Jul 11, 202424.7324.7424.5224.5624.540.29%5,088
Jul 10, 202424.3824.5024.3624.4924.470.70%4,770
Jul 9, 202424.2924.3624.2824.3224.30-0.37%17,480
Jul 8, 202424.4724.4724.3324.4124.390.62%20,802
Jul 5, 202424.2624.2624.2624.2624.240.12%118
Jul 3, 202424.2724.2724.1724.2324.210.50%2,360
Jul 2, 202423.9624.1123.9624.1124.090.33%1,116