Skip to main content
logo
First Trust RBA Deglobalization ETF (DGLO)
NASDAQ: DGLO · Real-Time Price · USD
23.10
+0.29 (1.27%)
May 14, 2026, 4:00 PM EDT - Market closed

DGLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202622.9023.1022.9023.0423.040.97%772
May 13, 202622.8122.8122.8122.8122.81-0.33%3
May 12, 202622.8922.8922.8922.8922.89-0.48%2
May 11, 202623.0023.0023.0023.0023.000.27%81
May 8, 202623.0123.0322.9422.9422.94-0.20%1,123
May 7, 202622.9922.9922.9922.9922.99-1.31%48
May 6, 202623.3023.3023.2923.2923.29-1,407
May 5, 202623.2923.2923.2923.2923.291.42%15
May 4, 202622.9822.9822.9722.9722.96-0.88%216
May 1, 202623.3123.3123.1723.1723.17-0.53%609
Apr 30, 202623.1823.2923.1823.2923.291.80%1,297
Apr 29, 202622.9322.9322.8622.8822.88-0.37%1,385
Apr 28, 202622.9722.9722.9722.9722.97-0.10%-
Apr 27, 202622.9922.9922.9922.9922.990.30%12
Apr 24, 202622.9222.9222.9222.9222.92-0.58%94
Apr 23, 202623.0623.0623.0623.0623.051.39%63
Apr 22, 202622.7922.7922.7322.7422.740.11%4,107
Apr 21, 202622.6522.7722.6522.7222.72-0.45%1,482
Apr 20, 202622.7822.8822.7822.8222.820.42%6,037
Apr 17, 202622.7222.7222.7222.7222.720.47%185
Apr 16, 202622.6222.6222.6222.6222.62-0.18%-
Apr 15, 202622.6622.6622.6622.6622.66-0.98%43
Apr 14, 202622.8822.8822.8822.8822.88-0.35%3
Apr 13, 202622.9622.9622.9622.9622.961.07%1
Apr 10, 202622.7222.7222.7222.7222.72-0.37%-
Apr 9, 202622.7822.8022.7822.8022.80-0.24%411
Apr 8, 202622.8622.8622.8622.8622.861.66%2
Apr 7, 202622.4822.4822.4822.4822.480.01%1
Apr 6, 202622.4822.4822.4822.4822.480.37%159
Apr 2, 202622.1022.4022.1022.4022.400.24%3,892
Apr 1, 202622.3522.3522.3522.3522.350.47%3
Mar 31, 202622.2422.2422.2422.2422.241.58%4
Mar 30, 202622.0822.0821.8821.9021.90-0.95%1,444
Mar 27, 202622.1322.1322.1122.1122.11-0.77%477
Mar 26, 202622.4322.4322.2822.2822.28-0.96%163
Mar 25, 202622.4922.4922.4922.4922.460.89%44
Mar 24, 202622.2122.3022.2122.3022.261.12%269
Mar 23, 202622.0522.0522.0522.0522.021.47%713
Mar 20, 202621.8721.8821.6821.7321.70-1.32%4,926
Mar 19, 202621.8622.0221.8622.0221.99-0.34%207
Mar 18, 202622.2522.2922.1022.1022.06-0.66%2,354
Mar 17, 202622.3822.3822.2322.2422.210.64%7,156
Mar 16, 202622.0822.1022.0822.1022.070.63%261
Mar 13, 202621.9721.9921.9621.9621.93-0.31%2,155
Mar 12, 202622.0322.0322.0322.0322.00-1.73%1
Mar 11, 202622.4222.4222.4222.4222.390.05%1
Mar 10, 202622.4122.4122.4122.4122.38-1.47%2
Mar 9, 202622.7422.7422.7422.7422.710.22%73
Mar 6, 202622.9322.9322.7022.7022.66-1.46%128
Mar 5, 202623.2223.2222.9523.0323.00-1.48%1,951