Skip to main content
logo
First Trust RBA Deglobalization ETF (DGLO)
NASDAQ: DGLO · Real-Time Price · USD
23.87
-0.06 (-0.24%)
Jun 26, 2026, 4:00 PM EDT - Market closed

DGLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 202623.3023.3023.2923.2923.27-1,407
May 5, 202623.2923.2923.2923.2923.271.42%15
May 4, 202622.9822.9822.9722.9722.94-0.88%216
May 1, 202623.3123.3123.1723.1723.15-0.53%609
Apr 30, 202623.1823.2923.1823.2923.271.79%1,297
Apr 29, 202622.9322.9322.8622.8822.86-0.37%1,385
Apr 28, 202622.9722.9722.9722.9722.94-0.10%-
Apr 27, 202622.9922.9922.9922.9922.970.30%12
Apr 24, 202622.9222.9222.9222.9222.90-0.58%94
Apr 23, 202623.0623.0623.0623.0623.031.38%63
Apr 22, 202622.7922.7922.7322.7422.720.11%4,107
Apr 21, 202622.6522.7722.6522.7222.69-0.45%1,482
Apr 20, 202622.7822.8822.7822.8222.790.42%6,037
Apr 17, 202622.7222.7222.7222.7222.700.47%185
Apr 16, 202622.6222.6222.6222.6222.59-0.18%-