First Trust Dorsey Wright DALI Equity ETF (DALI)

NASDAQ: DALI · Real-Time Price · USD

27.14

+0.13 (0.48%)

At close: Nov 2, 2026, 4:00 PM EST

27.31

+0.17 (0.63%)

After-hours: Nov 2, 2026, 4:15 PM EST

DALI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	27.31	27.31	27.14	27.14	27.14	0.48%	630
Oct 30, 2026	26.95	27.01	26.84	27.01	27.01	-1.13%	8,706
Oct 29, 2026	27.32	27.32	27.32	27.32	27.32	0.28%	57
Oct 28, 2026	27.11	27.24	27.11	27.24	27.24	-	872
Oct 27, 2026	27.15	27.24	27.15	27.24	27.24	0.62%	3,193
Oct 26, 2026	27.14	27.14	27.00	27.07	27.07	0.38%	2,002
Oct 23, 2026	26.80	27.04	26.79	26.97	26.97	-0.44%	1,395
Oct 22, 2026	27.06	27.09	27.00	27.09	27.09	-1.85%	2,550
Oct 21, 2026	27.51	27.63	27.47	27.60	27.60	0.17%	5,881
Oct 20, 2026	27.88	27.88	27.45	27.55	27.55	0.37%	1,825
Oct 19, 2026	27.50	27.50	27.40	27.45	27.45	-0.42%	3,174
Oct 16, 2026	27.49	27.57	27.49	27.57	27.57	-0.28%	3,710
Oct 15, 2026	27.49	27.64	27.47	27.64	27.64	0.37%	1,747
Oct 14, 2026	27.47	27.54	27.47	27.54	27.54	-1.16%	515
Oct 13, 2026	27.92	27.92	27.87	27.87	27.87	0.54%	1,769
Oct 12, 2026	27.67	27.71	27.65	27.71	27.71	-0.93%	1,484
Oct 9, 2026	27.92	27.97	27.83	27.97	27.97	0.74%	1,608
Oct 8, 2026	27.83	27.85	27.74	27.77	27.77	-1.06%	2,115
Oct 7, 2026	27.93	28.18	27.93	28.07	28.07	-1.52%	587
Oct 6, 2026	28.65	28.65	28.45	28.50	28.50	0.10%	738
Oct 5, 2026	28.43	28.47	28.32	28.47	28.47	0.27%	11,083
Oct 2, 2026	28.30	28.39	28.21	28.39	28.39	1.37%	1,625
Oct 1, 2026	28.13	28.13	27.81	28.01	28.01	-0.90%	1,755
Sep 30, 2026	28.46	28.46	28.27	28.27	28.27	-0.41%	12,741
Sep 29, 2026	28.45	28.45	28.38	28.38	28.38	-0.53%	4,119
Sep 28, 2026	28.63	28.63	28.53	28.53	28.53	-0.78%	831
Sep 25, 2026	28.76	28.76	28.76	28.76	28.76	0.87%	58
Sep 24, 2026	28.49	28.51	28.33	28.51	28.51	-0.64%	9,738
Sep 23, 2026	28.86	28.95	28.84	28.84	28.69	-1.90%	8,290
Sep 22, 2026	29.23	29.40	29.23	29.40	29.25	0.57%	209
Sep 21, 2026	29.16	29.24	29.16	29.24	29.09	1.28%	1,102
Sep 18, 2026	28.73	28.86	28.70	28.86	28.72	-0.70%	8,109
Sep 17, 2026	29.07	29.07	28.98	29.07	28.92	1.38%	284
Sep 16, 2026	28.84	28.84	28.67	28.67	28.53	-0.43%	527
Sep 15, 2026	28.93	28.94	28.80	28.80	28.65	-0.43%	1,143
Sep 14, 2026	28.82	28.92	28.82	28.92	28.77	-1.93%	733
Sep 11, 2026	29.52	29.52	29.49	29.49	29.34	0.76%	737
Sep 10, 2026	29.26	29.46	29.18	29.27	29.12	-1.67%	1,823
Sep 9, 2026	29.65	29.76	29.65	29.76	29.61	-0.16%	1,044
Sep 8, 2026	29.81	29.81	29.81	29.81	29.66	0.11%	268
Sep 4, 2026	29.63	29.78	29.62	29.78	29.63	0.59%	1,538
Sep 3, 2026	29.60	29.60	29.60	29.60	29.45	1.16%	29
Sep 2, 2026	29.12	29.26	29.12	29.26	29.11	0.26%	9,658
Sep 1, 2026	29.25	29.25	29.17	29.19	29.04	-1.08%	1,447
Aug 31, 2026	29.47	29.51	29.45	29.51	29.36	-0.23%	652
Aug 28, 2026	29.74	29.74	29.57	29.57	29.42	-0.39%	299
Aug 27, 2026	29.71	29.71	29.69	29.69	29.54	0.47%	847
Aug 26, 2026	29.43	29.55	29.43	29.55	29.40	-0.07%	414
Aug 25, 2026	29.30	29.57	29.30	29.57	29.42	1.08%	2,918
Aug 24, 2026	29.10	29.26	29.10	29.26	29.11	-0.59%	1,404