First Trust RBA Deglobalization ETF (DGLO)
NASDAQ: DGLO · Real-Time Price · USD
20.22
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market open
DGLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.40% | - |
| Sep 8, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.22% | 2 |
| Sep 5, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.32% | 3 |
| Sep 4, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.55% | 1 |
| Sep 3, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.89% | - |
| Sep 2, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.58% | - |
| Aug 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.46% | - |
| Aug 28, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.05% | 10 |
| Aug 27, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.37% | 10 |
| Aug 26, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.18% | - |
| Aug 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.77% | - |
| Aug 22, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.82% | 1,004 |
| Aug 21, 2025 | 20.14 | 20.19 | 20.14 | 20.19 | 20.19 | 0.16% | 1,004 |
| Aug 20, 2025 | 21.10 | 21.10 | 20.15 | 20.15 | 20.15 | -0.67% | 867 |
| Aug 19, 2025 | 20.69 | 20.69 | 20.29 | 20.29 | 20.29 | 0.36% | 435 |
| Aug 18, 2025 | 20.16 | 20.22 | 20.16 | 20.22 | 20.22 | 0.23% | 577 |
| Aug 15, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.94% | 356 |
| Aug 14, 2025 | 20.68 | 20.68 | 20.31 | 20.36 | 20.36 | -1.12% | 2,600 |
| Aug 13, 2025 | 20.39 | 20.59 | 20.35 | 20.59 | 20.59 | 1.45% | 1,427 |
| Aug 12, 2025 | 20.27 | 20.30 | 20.27 | 20.30 | 20.30 | 2.42% | 212 |
| Aug 11, 2025 | 19.81 | 19.82 | 19.79 | 19.82 | 19.82 | -0.34% | 200 |
| Aug 8, 2025 | 20.01 | 20.01 | 19.89 | 19.89 | 19.89 | 0.21% | 2,004 |