U.S. Markets close in 1 hr 2 mins

First Trust Dorsey Wright DALI 1 ETF (DALI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.73-0.12 (-0.50%)
As of 11:55AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202124.9124.8624.7324.7324.738,923
Jun 16, 202124.9124.9124.7124.8524.85900
Jun 15, 202124.9324.9824.8524.9524.958,900
Jun 14, 202125.1125.1124.9925.0325.0332,600
Jun 11, 202124.9725.0924.9625.0625.06577,600
Jun 10, 202124.9024.9324.8824.8824.8896,400
Jun 09, 202124.9825.0324.8924.8924.89126,900
Jun 08, 202124.9925.0924.8225.0525.0526,800
Jun 07, 202124.8624.9324.8524.9124.9121,900
Jun 04, 202124.7824.8624.7524.8424.8418,700
Jun 03, 202124.6124.7524.4824.6424.6416,200
Jun 02, 202124.9824.9824.7724.8124.8128,600
Jun 01, 202124.9424.9424.7924.8124.812,000
May 28, 202124.7724.8324.7424.7424.7439,100
May 27, 202124.7524.7624.7524.7524.7520,300
May 26, 202124.4624.5724.4624.5424.5430,100
May 25, 202124.3924.4224.2524.2624.2651,400
May 24, 202124.2524.4324.2524.3424.3410,500
May 21, 202124.2324.2324.1024.1024.102,800
May 20, 202123.9724.0923.9524.0724.0712,500
May 19, 202123.5923.7923.5923.7923.7930,800
May 18, 202124.1424.1623.8823.8823.882,300
May 17, 202123.8524.0223.8324.0224.0263,000
May 14, 202123.6824.0923.6824.0824.0825,800
May 13, 202123.4523.6323.2923.5323.535,800
May 12, 202123.6623.6623.2623.3223.3279,000
May 11, 202124.0024.1223.6824.0524.0556,600
May 10, 202124.4424.4924.1824.1824.184,900
May 07, 202124.6224.6524.5824.6324.6326,700
May 06, 202124.1224.3324.1224.3324.3310,400
May 05, 202124.2424.4524.2424.3124.3120,800
May 04, 202124.2124.2924.2124.2924.299,700
May 03, 202124.6624.6624.4924.5424.5410,600
Apr 30, 202124.7724.7724.6224.6224.62500
Apr 29, 202124.6624.8624.6624.8624.8627,900
Apr 28, 202124.9224.9224.8924.9124.912,300
Apr 27, 202124.9625.0524.9425.0025.0041,000
Apr 26, 202124.9124.9824.9124.9824.988,100
Apr 23, 202124.7124.8124.7024.8024.8025,700
Apr 22, 202124.5424.7524.3124.3924.3937,400
Apr 21, 202124.3624.4724.3624.4724.4713,400
Apr 20, 202124.1024.1023.9824.0924.0918,100
Apr 19, 202124.6524.6524.3524.4124.416,300
Apr 16, 202124.7324.7624.6724.7324.7319,100
Apr 15, 202124.6924.7224.5724.6824.6847,500
Apr 14, 202124.6824.7924.4724.4724.4717,700
Apr 13, 202124.6124.6124.4024.5724.57100,500
Apr 12, 202124.3924.5624.3924.5324.539,300
Apr 09, 202124.4324.5824.4324.5624.5624,600
Apr 08, 202124.3224.4924.2424.4724.4744,600
Apr 07, 202124.3624.3924.2124.2124.219,700
Apr 06, 202124.4624.5624.4224.4224.4216,200
Apr 05, 202124.2924.4024.2924.3824.383,900
Apr 01, 202124.1224.1224.0424.0924.0922,400
Mar 31, 202123.7523.8723.6923.7523.752,100
Mar 30, 202123.3323.4223.3323.4023.4037,900
Mar 29, 202123.3323.3423.2223.2523.257,900
Mar 26, 202123.4023.5823.3123.5823.5815,300
Mar 25, 202122.8423.1922.6823.1723.1735,100
Mar 24, 202123.6623.6622.9522.9522.956,500
Mar 23, 202123.8723.8723.3423.3623.368,300
Mar 22, 202123.7624.0123.7623.8923.8918,300
Mar 19, 202123.6023.7823.6023.7523.753,600
Mar 18, 202123.9324.0523.5523.5523.555,500
Mar 17, 202123.9024.2423.8024.1924.1915,100
Mar 16, 202124.2724.2724.0324.0324.033,400
Mar 15, 202123.9524.2523.9524.2524.2513,500
Mar 12, 202123.8624.0023.8623.9923.998,200
Mar 11, 202123.9723.9823.9723.9723.974,100
Mar 10, 202123.4823.4823.3823.3823.3815,400
Mar 09, 202123.0723.3223.0723.2523.2517,800
Mar 08, 202123.1823.1822.6322.6322.63400
Mar 05, 202122.2622.9122.2622.9122.9120,700
Mar 04, 202122.7722.9622.4022.4322.4313,000
Mar 03, 202123.6523.6723.2123.2223.226,000
Mar 02, 202123.9723.9723.7523.7523.7520,900
Mar 01, 202124.0124.0124.0124.0124.01800
Feb 26, 202123.2323.3823.2323.3823.3812,300
Feb 25, 202123.8523.8523.2023.2023.201,500
Feb 24, 202123.7724.0823.7724.0024.003,800
Feb 23, 202123.4523.7223.4523.7223.724,100
Feb 22, 202124.1624.1624.1624.1624.16500
Feb 19, 202124.3324.4524.3324.3924.392,200
Feb 18, 202123.9024.1123.8024.0924.093,200
Feb 17, 202124.2024.2024.2024.2024.20500
Feb 16, 202124.5724.5824.4324.4324.431,600
Feb 12, 202124.4324.5424.4324.5424.542,000
Feb 11, 202124.2324.2524.2324.2524.255,100
Feb 10, 202124.0424.2023.9624.1224.1238,000
Feb 09, 202124.2024.2024.1724.1724.174,900
Feb 08, 202123.9924.0823.9724.0524.052,100
Feb 05, 202123.5523.6623.5523.6623.66600
Feb 04, 202123.1323.1323.1323.1323.13-
Feb 03, 202123.0623.1323.0623.1323.134,400
Feb 02, 202123.0923.1523.0923.1223.1214,100
Feb 01, 202122.3322.3322.3322.3322.33200
Jan 29, 202122.1022.1922.1022.1222.127,800
Jan 28, 202122.6122.7322.5522.5522.5531,300
Jan 27, 202123.2823.2823.2823.2823.28-
Jan 26, 202123.2823.2823.2823.2823.28-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...