Skip to main content
logo
First Trust RBA Deglobalization ETF (DGLO)
NASDAQ: DGLO · Real-Time Price · USD
23.89
-0.07 (-0.29%)
Aug 31, 2026, 9:54 AM EDT - Market open

DGLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202624.2324.2923.9523.9523.95-0.56%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
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