Skip to main content
logo
First Trust RBA Deglobalization ETF (DGLO)
NASDAQ: DGLO · Real-Time Price · USD
22.42
+0.01 (0.05%)
At close: Mar 11, 2026, 4:00 PM EDT
22.42
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:15 PM EDT

DGLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202622.4222.4222.4222.4222.420.05%1
Mar 10, 202622.4122.4122.4122.4122.41-1.47%2
Mar 9, 202622.7422.7422.7422.7422.740.22%73
Mar 6, 202622.9322.9322.7022.7022.70-1.46%128
Mar 5, 202623.2223.2222.9523.0323.03-1.48%1,951
Mar 4, 202623.3623.3923.3223.3823.380.47%929
Mar 3, 202622.9223.3122.9223.2723.27-1.20%409
Mar 2, 202623.5523.5523.5523.5523.551.74%332
Feb 27, 202623.1523.1523.1523.1523.150.30%13
Feb 26, 202623.0923.0923.0823.0823.081.12%257
Feb 25, 202622.8322.8322.8322.8322.82-0.61%114
Feb 24, 202622.9422.9722.9422.9722.961.02%387
Feb 23, 202622.7322.7322.7322.7322.73-1.84%198
Feb 20, 202623.1723.1723.0623.1623.160.06%3,687
Feb 19, 202623.1623.1623.1523.1523.150.80%678
Feb 18, 202623.0123.0122.9422.9622.960.46%819
Feb 17, 202622.7123.4022.6822.8622.86-0.30%23,214
Feb 13, 202622.9722.9722.9222.9222.921.19%1,144
Feb 12, 202622.9122.9422.6622.6622.66-1.86%1,631
Feb 11, 202623.3523.3523.0323.0823.08-0.09%2,592
Feb 10, 202623.1823.1823.1123.1123.110.06%899
Feb 9, 202623.0923.0923.0923.0923.090.29%-
Feb 6, 202622.7223.0222.7123.0223.023.08%1,975
Feb 5, 202622.3422.3422.3422.3422.34-0.49%3
Feb 4, 202622.4822.4822.4422.4422.440.90%152
Feb 3, 202622.2422.2422.2422.2422.241.33%103
Feb 2, 202621.9421.9521.9421.9521.950.69%224
Jan 30, 202621.8021.8021.8021.8021.80-0.32%-
Jan 29, 202621.8921.8921.8721.8721.870.07%247
Jan 28, 202622.0522.0521.8621.8621.85-0.61%134
Jan 27, 202621.9921.9921.9921.9921.990.27%21
Jan 26, 202622.0322.0321.9221.9321.93-0.35%320
Jan 23, 202622.1222.1222.0022.0122.01-0.49%613
Jan 22, 202622.1622.1822.1222.1222.12-0.09%1,296
Jan 21, 202622.1422.1422.1422.1422.142.10%3
Jan 20, 202621.6821.6821.6821.6821.68-1.86%8
Jan 16, 202622.0922.0922.0922.0922.09-0.04%3
Jan 15, 202622.1022.1022.1022.1022.100.95%-
Jan 14, 202621.9021.9021.8121.8921.890.57%6,550
Jan 13, 202621.8321.8321.7621.7721.770.32%2,707
Jan 12, 202621.6821.7021.6821.7021.700.28%228
Jan 9, 202621.6421.6421.6421.6421.641.21%5
Jan 8, 202621.3821.3821.3821.3821.382.13%14
Jan 7, 202621.1421.1420.9320.9320.93-1.43%2,808
Jan 6, 202621.2421.2421.2421.2421.230.61%-
Jan 5, 202621.1121.1121.1121.1121.111.87%18
Jan 2, 202620.7220.7220.7220.7220.721.74%10
Dec 31, 202520.5720.5720.3720.3720.37-1.04%608
Dec 30, 202520.5820.5820.5820.5820.58-0.30%29
Dec 29, 202520.7520.7520.6420.6420.64-0.19%402