Skip to main content
logo
First Trust RBA Deglobalization ETF (DGLO)
NASDAQ: DGLO · Real-Time Price · USD
23.78
-0.17 (-0.71%)
Jul 20, 2026, 4:00 PM EDT - Market closed

DGLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 202623.6823.6823.6123.6123.610.23%234
Jul 8, 202623.5623.5623.5623.5623.56-0.66%9
Jul 7, 202623.8523.8523.6523.7123.71-0.74%421
Jul 6, 202623.9023.9023.8923.8923.890.39%288
Jul 2, 202623.8023.8023.8023.8023.800.02%16
Jul 1, 202623.8523.8523.7923.7923.79-0.67%719
Jun 30, 202623.9523.9523.9523.9523.950.66%25
Jun 29, 202623.7823.8023.7823.8023.80-0.32%644
Jun 26, 202623.8723.8723.8723.8723.87-0.24%13
Jun 25, 202623.9323.9323.9323.9323.931.47%125
Jun 24, 202623.2823.6523.2823.6123.580.59%416
Jun 23, 202623.4723.4723.4723.4723.44-0.54%17
Jun 22, 202623.5223.6023.5223.6023.570.18%2,361
Jun 18, 202623.5523.5523.5523.5523.530.12%2
Jun 17, 202623.5223.5223.5223.5223.50-1.10%26
Jun 16, 202623.7923.7923.7923.7923.76-0.04%3
Jun 15, 202623.7923.7923.7923.7923.77-0.95%4
Jun 12, 202624.0224.0224.0224.0224.000.40%28
Jun 11, 202623.9323.9323.9323.9323.902.14%4
Jun 10, 202623.4323.4323.4323.4323.40-1.34%23
Jun 9, 202623.6923.7523.6923.7523.720.70%151
Jun 8, 202623.6123.6123.5823.5823.560.38%1,002
Jun 5, 202623.4923.4923.4923.4923.47-1.20%2
Jun 4, 202623.7823.7823.7823.7823.750.84%2
Jun 3, 202623.5823.5823.5823.5823.560.16%2
Jun 2, 202623.5423.5423.5423.5423.520.64%9
Jun 1, 202623.3923.3923.3923.3923.370.22%2
May 29, 202623.3423.3423.3423.3423.32-0.36%38
May 28, 202623.4323.4323.4323.4323.400.40%24
May 27, 202623.3323.3323.3323.3323.31-0.22%118
May 26, 202623.3823.3823.3823.3823.361.10%53
May 22, 202623.0023.1323.0023.1323.110.96%107
May 21, 202622.9722.9722.9122.9122.89-0.52%458
May 20, 202623.0323.0323.0323.0323.011.16%29
May 19, 202622.7722.7722.7722.7722.74-1.13%67
May 18, 202623.0223.0223.0223.0223.000.86%53
May 15, 202622.8122.8322.7922.8322.81-1.18%1,708
May 14, 202622.9023.1022.9023.1023.081.25%772
May 13, 202622.8122.8122.8122.8122.79-0.33%3
May 12, 202622.8922.8922.8922.8922.87-0.48%2
May 11, 202623.0023.0023.0023.0022.980.27%81
May 8, 202623.0123.0322.9422.9422.92-0.21%1,123
May 7, 202622.9922.9922.9922.9922.96-1.31%48