Advertisement
U.S. Markets closed

First Trust Dorsey Wright DALI 1 ETF (DALI)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Visitors trend2W10W9M
25.76+0.11 (+0.42%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202425.7325.7625.7025.7625.767,800
Oct 17, 202425.7125.7625.6525.6525.651,800
Oct 16, 202425.6125.7225.6025.7225.723,900
Oct 15, 202425.4825.4825.4825.4825.48300
Oct 14, 202425.8625.8625.8325.8325.831,700
Oct 11, 202425.6125.6125.5825.5825.581,800
Oct 10, 202425.2925.3225.1725.3225.325,600
Oct 09, 202425.1325.3425.1325.3325.3312,900
Oct 08, 202425.1425.1525.1325.1325.13800
Oct 07, 202425.0425.0524.9624.9624.961,300
Oct 04, 202425.0325.2025.0025.2025.204,100
Oct 03, 202424.9424.9424.7924.7924.794,000
Oct 02, 202424.7524.9824.7524.9524.952,800
Oct 01, 202424.8624.9024.8324.8924.891,300
Sep 30, 202425.1325.2125.1325.2125.213,500
Sep 27, 202425.3025.3025.1825.1825.18800
Sep 26, 202425.3725.4225.1125.2925.2912,300
Sep 25, 202424.9924.9924.9924.9924.99100
Sep 24, 202425.0925.0925.0325.0625.063,200
Sep 23, 202424.9324.9524.9324.9524.95600
Sep 20, 202424.8024.8624.8024.8624.864,900
Sep 19, 202424.9425.0624.9425.0125.0129,700
Sep 18, 202424.4624.5124.3824.3924.394,100
Sep 17, 202424.4824.4824.4124.4424.442,500
Sep 16, 202424.2824.3724.2224.3724.377,700
Sep 13, 202424.2324.3524.2224.3524.352,000
Sep 12, 202423.8824.0323.8723.9723.973,400
Sep 11, 202423.3423.7923.0323.7623.767,600
Sep 10, 202423.2623.4123.2623.4123.41400
Sep 09, 202423.4523.4523.2623.4023.402,800
Sep 06, 202423.1223.1223.0923.1123.111,100
Sep 05, 202423.5323.6023.5323.5823.582,300
Sep 04, 202423.6923.8023.6223.7223.723,900
Sep 03, 202424.3724.3723.6623.7423.744,000
Aug 30, 202424.4024.6324.4024.6324.635,600
Aug 29, 202424.5624.5824.3724.3824.381,500
Aug 28, 202424.4024.4024.1324.2324.235,100
Aug 27, 202424.4424.5024.4424.4924.4913,300
Aug 26, 202424.6424.6424.4524.4624.461,000
Aug 23, 202424.4024.7024.4024.7024.704,700
Aug 22, 202424.5024.5024.1324.1624.162,500
Aug 21, 202424.2324.4824.2324.4824.485,800
Aug 20, 202424.2624.2624.1124.1924.191,100
Aug 19, 202424.0624.3224.0624.3224.322,800
Aug 16, 202424.0224.1124.0224.0524.053,200
Aug 15, 202423.9124.1123.9124.1124.1163,900
Aug 14, 202423.4523.4923.3723.4923.493,500
Aug 13, 202423.2223.4523.2223.4523.45800
Aug 12, 202423.0823.0822.9222.9722.9717,800
Aug 09, 202422.9023.0722.9023.0323.036,500
Aug 08, 202422.7823.0422.7823.0423.0442,100
Aug 07, 202422.4322.4322.2222.2222.221,500
Aug 06, 202422.6022.9322.5522.5522.5561,200
Aug 05, 202421.7222.4021.7222.2722.273,600
Aug 02, 202422.7422.8222.7022.7522.751,200
Aug 01, 202424.4024.4023.5623.6123.613,300
Jul 31, 202424.2424.4724.2424.3824.383,600
Jul 30, 202423.8723.9223.8323.8723.8719,500
Jul 29, 202424.2924.2924.0624.0824.082,200
Jul 26, 202424.0124.1623.9624.1024.105,800
Jul 25, 202423.7423.9423.6823.6823.683,700
Jul 24, 202424.1324.1323.8023.8023.8010,700
Jul 23, 202424.6124.6124.5424.5424.54400
Jul 22, 202424.3424.6124.3424.6124.612,800
Jul 19, 202424.1624.1624.1124.1224.121,800
Jul 18, 202424.6824.6824.2424.3624.363,200
Jul 17, 202425.0325.0324.5424.5424.542,600
Jul 16, 202425.1125.3625.0825.3625.3612,600
Jul 15, 202424.8524.9524.8324.8824.884,500
Jul 12, 202424.9124.9124.7624.7624.762,700
Jul 11, 202424.7324.7424.5224.5624.565,100
Jul 10, 202424.3824.5024.3624.4924.494,800
Jul 09, 202424.2924.3624.2824.3224.3217,500
Jul 08, 202424.4724.4724.3324.4124.4120,800
Jul 05, 202424.2624.2624.2624.2624.26100
Jul 03, 202424.2724.2724.1724.2324.232,400
Jul 02, 202423.9624.1123.9624.1124.111,100
Jul 01, 202424.0624.0623.9324.0324.033,900
Jun 28, 202424.2524.2524.0624.1224.122,400
Jun 27, 202423.9524.0123.9124.0124.01101,600
Jun 26, 202423.8923.9323.8523.9323.932,600
Jun 25, 202423.8923.9723.8223.9723.972,100
Jun 24, 202423.9824.0823.8923.9123.914,100
Jun 21, 202423.8624.0523.8624.0524.058,200
Jun 20, 202424.1624.1823.9324.0224.0211,000
Jun 18, 202424.1224.2324.1224.2224.225,400
Jun 17, 202423.8024.1323.7724.1324.138,300
Jun 14, 202423.7523.8523.7523.8523.85400
Jun 13, 202424.0224.0623.9624.0324.0338,400
Jun 12, 202424.2224.2224.0924.1724.172,500
Jun 11, 202423.6223.7523.6223.7523.7523,800
Jun 10, 202423.7323.7823.6923.7823.7833,900
Jun 07, 202423.5423.6723.4923.5723.5729,100
Jun 06, 202423.7823.7823.7023.7223.727,700
Jun 05, 202423.7623.8723.4923.8723.8715,100
Jun 04, 202423.5323.5323.3023.3923.3927,200
Jun 03, 202423.7323.7323.4323.5723.5724,100
May 31, 202423.5723.5723.2023.5523.5511,900
May 30, 202423.5523.6023.4923.5623.5616,500
May 29, 202423.6623.6823.6123.6223.622,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...