Skip to main content
logo
First Trust RBA Deglobalization ETF (DGLO)
NASDAQ: DGLO · Real-Time Price · USD
23.04
-0.18 (-0.78%)
At close: Sep 18, 2026, 4:00 PM EDT
23.06
+0.02 (0.09%)
After-hours: Sep 18, 2026, 4:15 PM EDT

DGLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202623.0623.0623.0423.0623.06-0.70%3,258
Sep 17, 202623.1623.2223.1623.2223.220.04%350
Sep 16, 202623.3723.4323.2123.2123.21-1.27%2,058
Sep 15, 202623.5123.5123.5123.5123.510.76%342
Sep 14, 202623.4123.4123.3423.3423.34-0.96%165
Sep 11, 202623.5223.6023.5223.5623.560.45%2,654
Sep 10, 202623.4623.4623.4623.4623.46-0.67%13
Sep 9, 202623.6323.6323.6123.6123.61-0.90%188
Sep 8, 202623.9023.9223.8323.8323.83-0.11%877
Sep 4, 202623.7923.8523.7923.8523.850.25%307
Sep 3, 202623.8323.8323.8023.8023.800.30%575
Sep 2, 202623.7623.7923.7323.7323.730.32%391
Sep 1, 202623.7823.7823.6223.6523.65-0.85%1,254
Aug 31, 202623.8923.8923.8523.8523.85-0.45%225
Aug 28, 202624.2324.2923.9523.9623.96-0.51%16,492
Aug 27, 202623.9224.0823.9224.0824.080.06%693
Aug 26, 202624.0724.0724.0724.0724.070.76%107
Aug 25, 202623.8923.8923.8923.8923.89-0.77%26
Aug 24, 202624.5524.5524.0824.0824.07-1.57%383
Aug 21, 202624.4424.4824.4424.4624.460.54%736
Aug 20, 202624.3424.3424.3324.3324.33-1.19%188
Aug 19, 202624.6224.6224.6224.6224.62-0.54%19
Aug 18, 202624.8924.8924.7624.7624.76-0.88%2,515
Aug 17, 202624.9924.9924.9024.9824.980.15%640
Aug 14, 202624.9524.9524.9124.9424.940.70%598
Aug 13, 202624.7724.7724.7724.7724.77-0.24%18
Aug 12, 202624.7524.8724.7524.8324.830.40%1,152
Aug 11, 202624.7324.7324.7324.7324.730.65%193
Aug 10, 202624.5524.5724.5524.5724.570.62%163
Aug 7, 202624.4924.4924.4124.4124.410.24%270
Aug 6, 202624.3624.3624.3624.3624.36-0.12%13
Aug 5, 202624.3924.3924.3924.3924.38-0.91%52
Aug 4, 202624.6324.6324.6124.6124.611.57%350
Aug 3, 202624.2324.2324.2324.2324.231.03%63
Jul 31, 202623.9623.9823.9623.9823.980.76%483
Jul 30, 202623.8923.8923.5223.8023.800.75%1,773
Jul 29, 202623.6223.6223.6223.6223.62-1.82%29
Jul 28, 202624.1124.1124.0624.0624.06-0.41%1,693
Jul 27, 202624.1624.1624.1624.1624.16-0.63%28
Jul 24, 202624.3124.3124.3124.3124.310.20%43
Jul 23, 202624.2624.2624.2624.2624.260.45%19
Jul 22, 202624.2324.2324.1624.1624.150.69%2,031
Jul 21, 202623.9223.9923.9223.9923.990.88%132
Jul 20, 202623.7823.7823.7823.7823.78-0.69%40
Jul 17, 202623.9523.9523.9523.9523.95-0.25%268
Jul 16, 202624.0024.0024.0024.0024.001.13%11
Jul 15, 202623.7423.7423.7423.7423.74-0.18%92
Jul 14, 202623.7823.7823.7823.7823.780.52%18
Jul 13, 202623.6623.6623.6623.6623.660.17%14
Jul 10, 202623.6223.6223.6223.6223.620.01%13