First Trust RBA Deglobalization ETF (DGLO)
NASDAQ: DGLO · Real-Time Price · USD
24.41
0.00 (0.00%)
Aug 10, 2026, 10:45 AM EDT - Market open
DGLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 24.42 | 24.56 | 24.42 | 24.41 | - | - | 4 |
| Aug 7, 2026 | 24.49 | 24.49 | 24.41 | 24.41 | 24.41 | 0.24% | 270 |
| Aug 6, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.12% | 13 |
| Aug 5, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.38 | -0.91% | 52 |
| Aug 4, 2026 | 24.63 | 24.63 | 24.61 | 24.61 | 24.61 | 1.57% | 350 |
| Aug 3, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.03% | 63 |
| Jul 31, 2026 | 23.96 | 23.98 | 23.96 | 23.98 | 23.98 | 0.76% | 483 |
| Jul 30, 2026 | 23.89 | 23.89 | 23.52 | 23.80 | 23.80 | 0.75% | 1,773 |
| Jul 29, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.82% | 29 |
| Jul 28, 2026 | 24.11 | 24.11 | 24.06 | 24.06 | 24.06 | -0.41% | 1,693 |
| Jul 27, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.63% | 28 |
| Jul 24, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.20% | 43 |
| Jul 23, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.45% | 19 |
| Jul 22, 2026 | 24.23 | 24.23 | 24.16 | 24.16 | 24.15 | 0.69% | 2,031 |
| Jul 21, 2026 | 23.92 | 23.99 | 23.92 | 23.99 | 23.99 | 0.88% | 132 |
| Jul 20, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.69% | 40 |
| Jul 17, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.25% | 268 |
| Jul 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.13% | 11 |
| Jul 15, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.18% | 92 |
| Jul 14, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.52% | 18 |
| Jul 13, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.17% | 14 |
| Jul 10, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.01% | 13 |
| Jul 9, 2026 | 23.68 | 23.68 | 23.61 | 23.61 | 23.61 | 0.23% | 234 |
| Jul 8, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.66% | 9 |
| Jul 7, 2026 | 23.85 | 23.85 | 23.65 | 23.71 | 23.71 | -0.74% | 421 |
| Jul 6, 2026 | 23.90 | 23.90 | 23.89 | 23.89 | 23.89 | 0.39% | 288 |
| Jul 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.02% | 16 |
| Jul 1, 2026 | 23.85 | 23.85 | 23.79 | 23.79 | 23.79 | -0.67% | 719 |
| Jun 30, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.66% | 25 |
| Jun 29, 2026 | 23.78 | 23.80 | 23.78 | 23.80 | 23.80 | -0.32% | 644 |
| Jun 26, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.24% | 13 |
| Jun 25, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.47% | 125 |
| Jun 24, 2026 | 23.28 | 23.65 | 23.28 | 23.61 | 23.58 | 0.59% | 416 |
| Jun 23, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.44 | -0.54% | 17 |
| Jun 22, 2026 | 23.52 | 23.60 | 23.52 | 23.60 | 23.57 | 0.18% | 2,361 |
| Jun 18, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.53 | 0.12% | 2 |
| Jun 17, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.50 | -1.10% | 26 |
| Jun 16, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.76 | -0.04% | 3 |
| Jun 15, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.77 | -0.95% | 4 |
| Jun 12, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.00 | 0.40% | 28 |
| Jun 11, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.90 | 2.14% | 4 |
| Jun 10, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.40 | -1.34% | 23 |
| Jun 9, 2026 | 23.69 | 23.75 | 23.69 | 23.75 | 23.72 | 0.70% | 151 |
| Jun 8, 2026 | 23.61 | 23.61 | 23.58 | 23.58 | 23.56 | 0.38% | 1,002 |
| Jun 5, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.47 | -1.20% | 2 |
| Jun 4, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.75 | 0.84% | 2 |
| Jun 3, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.56 | 0.16% | 2 |
| Jun 2, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.52 | 0.64% | 9 |
| Jun 1, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.37 | 0.22% | 2 |
| May 29, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.32 | -0.36% | 38 |