First Trust RBA Deglobalization ETF (DGLO)
NASDAQ: DGLO · Real-Time Price · USD
0.00
+0.1079 (0.49%)
Apr 1, 2026, 2:54 PM EDT - Market open
DGLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.58% | 4 |
| Mar 30, 2026 | 22.08 | 22.08 | 21.88 | 21.90 | 21.90 | -0.95% | 1,444 |
| Mar 27, 2026 | 22.13 | 22.13 | 22.11 | 22.11 | 22.11 | -0.77% | 477 |
| Mar 26, 2026 | 22.43 | 22.43 | 22.28 | 22.28 | 22.28 | -0.96% | 163 |
| Mar 25, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.46 | 0.89% | 44 |
| Mar 24, 2026 | 22.21 | 22.30 | 22.21 | 22.30 | 22.26 | 1.12% | 269 |
| Mar 23, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.02 | 1.47% | 713 |
| Mar 20, 2026 | 21.87 | 21.88 | 21.68 | 21.73 | 21.70 | -1.32% | 4,926 |
| Mar 19, 2026 | 21.86 | 22.02 | 21.86 | 22.02 | 21.99 | -0.34% | 207 |
| Mar 18, 2026 | 22.25 | 22.29 | 22.10 | 22.10 | 22.06 | -0.66% | 2,354 |
| Mar 17, 2026 | 22.38 | 22.38 | 22.23 | 22.24 | 22.21 | 0.64% | 7,156 |
| Mar 16, 2026 | 22.08 | 22.10 | 22.08 | 22.10 | 22.07 | 0.63% | 261 |
| Mar 13, 2026 | 21.97 | 21.99 | 21.96 | 21.96 | 21.93 | -0.31% | 2,155 |
| Mar 12, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.00 | -1.73% | 1 |
| Mar 11, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.39 | 0.05% | 1 |
| Mar 10, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.38 | -1.47% | 2 |
| Mar 9, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.71 | 0.22% | 73 |
| Mar 6, 2026 | 22.93 | 22.93 | 22.70 | 22.70 | 22.66 | -1.46% | 128 |
| Mar 5, 2026 | 23.22 | 23.22 | 22.95 | 23.03 | 23.00 | -1.48% | 1,951 |
| Mar 4, 2026 | 23.36 | 23.39 | 23.32 | 23.38 | 23.34 | 0.47% | 929 |
| Mar 3, 2026 | 22.92 | 23.31 | 22.92 | 23.27 | 23.24 | -1.20% | 409 |
| Mar 2, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.52 | 1.74% | 332 |
| Feb 27, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.11 | 0.30% | 13 |
| Feb 26, 2026 | 23.09 | 23.09 | 23.08 | 23.08 | 23.05 | 1.12% | 257 |
| Feb 25, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.79 | -0.61% | 114 |
| Feb 24, 2026 | 22.94 | 22.97 | 22.94 | 22.97 | 22.93 | 1.02% | 387 |
| Feb 23, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.70 | -1.84% | 198 |
| Feb 20, 2026 | 23.17 | 23.17 | 23.06 | 23.16 | 23.13 | 0.06% | 3,687 |
| Feb 19, 2026 | 23.16 | 23.16 | 23.15 | 23.15 | 23.11 | 0.80% | 678 |
| Feb 18, 2026 | 23.01 | 23.01 | 22.94 | 22.96 | 22.93 | 0.46% | 819 |
| Feb 17, 2026 | 22.71 | 23.40 | 22.68 | 22.86 | 22.82 | -0.30% | 23,214 |
| Feb 13, 2026 | 22.97 | 22.97 | 22.92 | 22.92 | 22.89 | 1.19% | 1,144 |
| Feb 12, 2026 | 22.91 | 22.94 | 22.66 | 22.66 | 22.62 | -1.86% | 1,631 |
| Feb 11, 2026 | 23.35 | 23.35 | 23.03 | 23.08 | 23.05 | -0.09% | 2,592 |
| Feb 10, 2026 | 23.18 | 23.18 | 23.11 | 23.11 | 23.07 | 0.06% | 899 |
| Feb 9, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.06 | 0.29% | - |
| Feb 6, 2026 | 22.72 | 23.02 | 22.71 | 23.02 | 22.99 | 3.08% | 1,975 |
| Feb 5, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.30 | -0.49% | 3 |
| Feb 4, 2026 | 22.48 | 22.48 | 22.44 | 22.44 | 22.41 | 0.90% | 152 |
| Feb 3, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.21 | 1.33% | 103 |
| Feb 2, 2026 | 21.94 | 21.95 | 21.94 | 21.95 | 21.92 | 0.69% | 224 |
| Jan 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.77 | -0.32% | - |
| Jan 29, 2026 | 21.89 | 21.89 | 21.87 | 21.87 | 21.84 | 0.07% | 247 |
| Jan 28, 2026 | 22.05 | 22.05 | 21.86 | 21.86 | 21.82 | -0.61% | 134 |
| Jan 27, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.96 | 0.27% | 21 |
| Jan 26, 2026 | 22.03 | 22.03 | 21.92 | 21.93 | 21.90 | -0.35% | 320 |
| Jan 23, 2026 | 22.12 | 22.12 | 22.00 | 22.01 | 21.98 | -0.49% | 613 |
| Jan 22, 2026 | 22.16 | 22.18 | 22.12 | 22.12 | 22.08 | -0.09% | 1,296 |
| Jan 21, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.10 | 2.10% | 3 |
| Jan 20, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.65 | -1.86% | 8 |