Skip to main content
logo
First Trust RBA Deglobalization ETF (DGLO)
NASDAQ: DGLO · Real-Time Price · USD
24.03
+0.07 (0.29%)
At close: Nov 2, 2026, 4:00 PM EST
24.16
+0.13 (0.54%)
After-hours: Nov 2, 2026, 4:15 PM EST

DGLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202624.1624.1624.0324.0324.030.28%137
Oct 30, 202623.9623.9623.9623.9623.96-0.44%11
Oct 29, 202623.9424.0723.9424.0724.072.28%280
Oct 28, 202623.5323.5323.5323.5323.53-0.83%99
Oct 27, 202623.7323.7323.7323.7323.73-0.04%7
Oct 26, 202623.7423.7423.7423.7423.741.32%11
Oct 23, 202623.4123.4323.4123.4323.43-0.06%272
Oct 22, 202623.4523.4523.4523.4523.440.60%100
Oct 21, 202623.3323.3323.3123.3123.300.13%1,229
Oct 20, 202623.3523.3523.2523.2823.270.30%782
Oct 19, 202623.2523.2523.2023.2023.20-0.43%5,367
Oct 16, 202623.3123.3123.3123.3123.310.70%99
Oct 15, 202623.1423.1423.1423.1423.140.47%74
Oct 14, 202623.0523.0923.0123.0423.04-0.62%3,814
Oct 13, 202623.1823.1823.1823.1823.180.75%10
Oct 12, 202622.9023.0122.9023.0123.010.37%358
Oct 9, 202622.9822.9822.9222.9222.92-0.01%1,779
Oct 8, 202622.8222.9522.8022.9322.930.98%4,696
Oct 7, 202622.6322.7222.6322.7022.70-1.50%1,837
Oct 6, 202623.0423.2123.0423.0523.050.35%9,443
Oct 5, 202622.6123.0022.6122.9722.970.67%3,465
Oct 2, 202622.8222.8222.8222.8222.820.81%196
Oct 1, 202622.6322.6322.6322.6322.631.30%59
Sep 30, 202622.4022.4022.3422.3422.34-0.54%288
Sep 29, 202622.4222.4722.4022.4722.47-0.18%738
Sep 28, 202622.5022.5422.5022.5122.51-0.61%2,581
Sep 25, 202622.6122.6522.6122.6522.64-0.20%171
Sep 24, 202622.7522.7522.6922.6922.69-0.32%250
Sep 23, 202622.8722.8922.7822.7822.76-0.10%5,775
Sep 22, 202622.8622.8622.8022.8022.78-0.36%4,841
Sep 21, 202622.9122.9622.8922.8922.86-0.76%1,747
Sep 18, 202623.0623.0623.0423.0623.04-0.70%3,258
Sep 17, 202623.1623.2223.1623.2223.200.04%350
Sep 16, 202623.3723.4323.2123.2123.19-1.27%2,058
Sep 15, 202623.5123.5123.5123.5123.490.76%342
Sep 14, 202623.4123.4123.3423.3423.31-0.96%165
Sep 11, 202623.5223.6023.5223.5623.540.45%2,654
Sep 10, 202623.4623.4623.4623.4623.43-0.67%13
Sep 9, 202623.6323.6323.6123.6123.59-0.90%188
Sep 8, 202623.9023.9223.8323.8323.81-0.11%877
Sep 4, 202623.7923.8523.7923.8523.830.25%307
Sep 3, 202623.8323.8323.8023.8023.770.30%575
Sep 2, 202623.7623.7923.7323.7323.700.32%391
Sep 1, 202623.7823.7823.6223.6523.63-0.85%1,254
Aug 31, 202623.8923.8923.8523.8523.83-0.45%225
Aug 28, 202624.2324.2923.9523.9623.94-0.51%16,492
Aug 27, 202623.9224.0823.9224.0824.060.06%693
Aug 26, 202624.0724.0724.0724.0724.050.76%107
Aug 25, 202623.8923.8923.8923.8923.87-0.77%26
Aug 24, 202624.5524.5524.0824.0824.05-1.57%383