First Trust RBA Deglobalization ETF (DGLO)
NASDAQ: DGLO · Real-Time Price · USD
22.90
-0.02 (-0.10%)
At close: Oct 12, 2026, 4:00 PM EDT
23.01
+0.11 (0.47%)
After-hours: Oct 12, 2026, 4:15 PM EDT
DGLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.10% | 358 |
| Oct 9, 2026 | 22.98 | 22.98 | 22.92 | 22.92 | 22.92 | -0.01% | 1,779 |
| Oct 8, 2026 | 22.82 | 22.95 | 22.80 | 22.93 | 22.93 | 0.98% | 4,696 |
| Oct 7, 2026 | 22.63 | 22.72 | 22.63 | 22.70 | 22.70 | -1.50% | 1,837 |
| Oct 6, 2026 | 23.04 | 23.21 | 23.04 | 23.05 | 23.05 | 0.35% | 9,443 |
| Oct 5, 2026 | 22.61 | 23.00 | 22.61 | 22.97 | 22.97 | 0.67% | 3,465 |
| Oct 2, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.81% | 196 |
| Oct 1, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 1.30% | 59 |
| Sep 30, 2026 | 22.40 | 22.40 | 22.34 | 22.34 | 22.34 | -0.54% | 288 |
| Sep 29, 2026 | 22.42 | 22.47 | 22.40 | 22.47 | 22.47 | -0.18% | 738 |
| Sep 28, 2026 | 22.50 | 22.54 | 22.50 | 22.51 | 22.51 | -0.61% | 2,581 |
| Sep 25, 2026 | 22.61 | 22.65 | 22.61 | 22.65 | 22.64 | -0.20% | 171 |
| Sep 24, 2026 | 22.75 | 22.75 | 22.69 | 22.69 | 22.69 | -0.32% | 250 |
| Sep 23, 2026 | 22.87 | 22.89 | 22.78 | 22.78 | 22.76 | -0.10% | 5,775 |
| Sep 22, 2026 | 22.86 | 22.86 | 22.80 | 22.80 | 22.78 | -0.36% | 4,841 |
| Sep 21, 2026 | 22.91 | 22.96 | 22.89 | 22.89 | 22.86 | -0.76% | 1,747 |
| Sep 18, 2026 | 23.06 | 23.06 | 23.04 | 23.06 | 23.04 | -0.70% | 3,258 |
| Sep 17, 2026 | 23.16 | 23.22 | 23.16 | 23.22 | 23.20 | 0.04% | 350 |
| Sep 16, 2026 | 23.37 | 23.43 | 23.21 | 23.21 | 23.19 | -1.27% | 2,058 |
| Sep 15, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.49 | 0.76% | 342 |
| Sep 14, 2026 | 23.41 | 23.41 | 23.34 | 23.34 | 23.31 | -0.96% | 165 |
| Sep 11, 2026 | 23.52 | 23.60 | 23.52 | 23.56 | 23.54 | 0.45% | 2,654 |
| Sep 10, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.43 | -0.67% | 13 |
| Sep 9, 2026 | 23.63 | 23.63 | 23.61 | 23.61 | 23.59 | -0.90% | 188 |
| Sep 8, 2026 | 23.90 | 23.92 | 23.83 | 23.83 | 23.81 | -0.11% | 877 |
| Sep 4, 2026 | 23.79 | 23.85 | 23.79 | 23.85 | 23.83 | 0.25% | 307 |
| Sep 3, 2026 | 23.83 | 23.83 | 23.80 | 23.80 | 23.77 | 0.30% | 575 |
| Sep 2, 2026 | 23.76 | 23.79 | 23.73 | 23.73 | 23.70 | 0.32% | 391 |
| Sep 1, 2026 | 23.78 | 23.78 | 23.62 | 23.65 | 23.63 | -0.85% | 1,254 |
| Aug 31, 2026 | 23.89 | 23.89 | 23.85 | 23.85 | 23.83 | -0.45% | 225 |
| Aug 28, 2026 | 24.23 | 24.29 | 23.95 | 23.96 | 23.94 | -0.51% | 16,492 |
| Aug 27, 2026 | 23.92 | 24.08 | 23.92 | 24.08 | 24.06 | 0.06% | 693 |
| Aug 26, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.05 | 0.76% | 107 |
| Aug 25, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.87 | -0.77% | 26 |
| Aug 24, 2026 | 24.55 | 24.55 | 24.08 | 24.08 | 24.05 | -1.57% | 383 |
| Aug 21, 2026 | 24.44 | 24.48 | 24.44 | 24.46 | 24.44 | 0.54% | 736 |
| Aug 20, 2026 | 24.34 | 24.34 | 24.33 | 24.33 | 24.31 | -1.19% | 188 |
| Aug 19, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.60 | -0.54% | 19 |
| Aug 18, 2026 | 24.89 | 24.89 | 24.76 | 24.76 | 24.73 | -0.88% | 2,515 |
| Aug 17, 2026 | 24.99 | 24.99 | 24.90 | 24.98 | 24.95 | 0.15% | 640 |
| Aug 14, 2026 | 24.95 | 24.95 | 24.91 | 24.94 | 24.92 | 0.70% | 598 |
| Aug 13, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.74 | -0.24% | 18 |
| Aug 12, 2026 | 24.75 | 24.87 | 24.75 | 24.83 | 24.80 | 0.40% | 1,152 |
| Aug 11, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.71 | 0.65% | 193 |
| Aug 10, 2026 | 24.55 | 24.57 | 24.55 | 24.57 | 24.55 | 0.62% | 163 |
| Aug 7, 2026 | 24.49 | 24.49 | 24.41 | 24.41 | 24.39 | 0.24% | 270 |
| Aug 6, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.33 | -0.12% | 13 |
| Aug 5, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.36 | -0.91% | 52 |
| Aug 4, 2026 | 24.63 | 24.63 | 24.61 | 24.61 | 24.59 | 1.57% | 350 |
| Aug 3, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.21 | 1.03% | 63 |