First Trust RBA Deglobalization ETF (DGLO)
NASDAQ: DGLO · Real-Time Price · USD
21.03
0.00 (0.00%)
Dec 11, 2025, 4:00 PM EST - Market open
DGLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 20.95 | 0.86% | 221 |
| Dec 10, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.77 | 2.19% | 18 |
| Dec 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.32 | -0.26% | 1 |
| Dec 8, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.38 | -0.50% | - |
| Dec 5, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.48 | -0.30% | 203 |
| Dec 4, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.54 | 0.42% | 2 |
| Dec 3, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.45 | 1.60% | - |
| Dec 2, 2025 | 20.20 | 20.21 | 20.20 | 20.21 | 20.13 | 0.02% | 494 |
| Dec 1, 2025 | 20.38 | 20.38 | 20.21 | 20.21 | 20.13 | -0.40% | 353 |
| Nov 28, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.21 | 0.49% | 3 |
| Nov 26, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.11 | 0.51% | 52 |
| Nov 25, 2025 | 20.14 | 20.14 | 20.09 | 20.09 | 20.01 | 1.52% | 393 |
| Nov 24, 2025 | 19.81 | 19.82 | 19.79 | 19.79 | 19.71 | 0.61% | 2,585 |
| Nov 21, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.59 | 2.01% | 9 |
| Nov 20, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.21 | -1.29% | 18 |
| Nov 19, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.46 | -0.29% | 6 |
| Nov 18, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.51 | 0.37% | 84 |
| Nov 17, 2025 | 19.79 | 19.85 | 19.52 | 19.52 | 19.44 | -1.95% | 7,760 |
| Nov 14, 2025 | 19.88 | 19.93 | 19.86 | 19.90 | 19.83 | 0.12% | 2,984 |
| Nov 13, 2025 | 20.14 | 20.14 | 19.88 | 19.88 | 19.80 | -1.34% | 201 |
| Nov 12, 2025 | 20.30 | 20.32 | 20.15 | 20.15 | 20.07 | -0.35% | 1,251 |
| Nov 11, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.14 | 0.43% | 1 |
| Nov 10, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.06 | 0.49% | 1 |
| Nov 7, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.96 | 0.40% | 13 |
| Nov 6, 2025 | 20.06 | 20.06 | 19.95 | 19.96 | 19.88 | -0.52% | 1,323 |
| Nov 5, 2025 | 20.05 | 20.06 | 20.05 | 20.06 | 19.98 | -0.22% | 205 |
| Nov 4, 2025 | 20.10 | 20.11 | 20.10 | 20.11 | 20.03 | -0.62% | 183 |
| Nov 3, 2025 | 20.14 | 20.24 | 20.10 | 20.23 | 20.15 | -0.20% | 5,812 |
| Oct 31, 2025 | 20.27 | 20.28 | 20.27 | 20.27 | 20.19 | 0.65% | 1,007 |
| Oct 30, 2025 | 20.40 | 20.40 | 20.14 | 20.14 | 20.06 | -0.94% | 400 |
| Oct 29, 2025 | 20.53 | 20.53 | 20.26 | 20.33 | 20.25 | -0.87% | 212 |
| Oct 28, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | -0.68% | 41 |
| Oct 27, 2025 | 20.73 | 20.73 | 20.65 | 20.65 | 20.57 | -0.05% | 202 |
| Oct 24, 2025 | 20.76 | 20.76 | 20.66 | 20.66 | 20.58 | 0.20% | 1,068 |
| Oct 23, 2025 | 20.45 | 20.62 | 20.45 | 20.62 | 20.54 | 1.61% | 288 |
| Oct 22, 2025 | 20.44 | 20.44 | 20.29 | 20.29 | 20.22 | -1.23% | 1,682 |
| Oct 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.47 | 0.67% | 8 |
| Oct 20, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | 1.58% | 17 |
| Oct 17, 2025 | 20.05 | 20.09 | 20.02 | 20.09 | 20.02 | - | 413 |
| Oct 16, 2025 | 20.22 | 20.22 | 20.09 | 20.09 | 20.02 | -0.53% | 101 |
| Oct 15, 2025 | 20.47 | 20.47 | 20.20 | 20.20 | 20.12 | -0.51% | 107 |
| Oct 14, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.23 | 1.00% | 11 |
| Oct 13, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.03 | 1.25% | 102 |
| Oct 10, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.78 | -2.82% | 59 |
| Oct 9, 2025 | 20.58 | 20.58 | 20.43 | 20.43 | 20.35 | -1.52% | 300 |
| Oct 8, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.67 | 1.25% | 1 |
| Oct 7, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.41 | -0.87% | 2 |
| Oct 6, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.59 | 0.21% | 30 |
| Oct 3, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.55 | 0.34% | 14 |
| Oct 2, 2025 | 20.46 | 20.56 | 20.46 | 20.56 | 20.48 | -0.05% | 508 |