Canada markets open in 8 hours 8 minutes

First Trust Dorsey Wright DALI 1 ETF (DALI)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
23.91-0.14 (-0.58%)
At close: 04:00PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 28, 202423.9823.9823.8423.9423.942,400
May 24, 202423.9924.0023.9623.9623.961,400
May 23, 202423.8923.9123.5923.7223.7233,800
May 22, 202424.0124.0823.9323.9823.9817,500
May 21, 202423.9924.0523.9524.0524.0514,500
May 20, 202424.1224.1424.0524.1024.1010,400
May 17, 202424.0124.0123.8423.9223.923,800
May 16, 202424.0224.0823.9823.9823.985,700
May 15, 202423.9824.1223.9824.1224.127,600
May 14, 202423.7323.7723.6623.7723.7719,800
May 13, 202423.7023.7223.5923.6223.6244,700
May 10, 202423.5523.5623.5023.5423.5410,400
May 09, 202423.4023.5323.3323.5223.5220,300
May 08, 202423.3523.4323.3323.4323.4323,000
May 07, 202423.4723.5923.4423.4423.4416,800
May 06, 202423.4123.5023.4123.5023.505,900
May 03, 202423.2923.2923.1123.2123.2114,800
May 02, 202422.7022.9022.7022.9022.909,400
May 01, 202422.6722.9922.5422.6122.6113,000
Apr 30, 202423.0523.1022.7022.7022.7066,600
Apr 29, 202423.2023.2023.0523.1923.1929,700
Apr 26, 202422.7823.0922.7823.0323.0333,100
Apr 25, 202422.5922.7522.5522.7522.7546,200
Apr 24, 202423.0223.0222.6822.8322.8314,400
Apr 23, 202422.7322.8222.7322.7722.776,900
Apr 22, 202422.2622.4822.1422.3522.3513,600
Apr 19, 202422.3422.3422.0322.1522.1512,300
Apr 18, 202422.4722.6422.3622.4022.4015,200
Apr 17, 202422.8522.8622.5022.5322.538,200
Apr 16, 202422.6322.8622.6322.7722.7710,000
Apr 15, 202423.3723.3722.7322.7922.7964,700
Apr 12, 202423.3923.4523.0923.1423.1416,500
Apr 11, 202423.5023.6923.3723.6923.6969,500
Apr 10, 202423.3423.4623.3423.4023.409,700
Apr 09, 202423.8523.8523.5823.8023.803,400
Apr 08, 202423.7523.8223.7223.7723.776,200
Apr 05, 202423.5223.7323.5123.6823.6838,000
Apr 04, 202424.0124.0223.3923.4323.4323,800
Apr 03, 202423.5023.8723.5023.7923.7935,100
Apr 02, 202423.8023.8023.5823.7023.7017,400
Apr 01, 202424.1724.1724.0124.0124.017,500
Mar 28, 202424.1524.1624.0624.1224.127,600
Mar 27, 202423.9924.0523.9124.0524.052,500
Mar 26, 202423.9623.9623.8223.8523.8519,300
Mar 25, 202423.8923.9023.8323.8323.8311,200
Mar 22, 202423.9223.9723.8923.9223.9268,300
Mar 21, 202423.9824.1523.9824.0624.0617,900
Mar 20, 202423.4923.8123.4223.7823.784,900
Mar 19, 202423.1823.4023.1323.4023.4022,700
Mar 18, 202423.4423.4423.3323.3323.3317,200
Mar 15, 202423.3423.3823.2323.2523.2538,900
Mar 14, 202423.6923.6923.3723.4023.4010,500
Mar 13, 202423.6923.7423.6223.6423.649,100
Mar 12, 202423.5623.7323.4923.7323.7330,000
Mar 11, 202423.5123.5423.4223.5023.5037,200
Mar 08, 202424.0524.0523.6423.6923.699,500
Mar 07, 202423.8223.9923.8223.9823.9823,100
Mar 06, 202423.6623.7923.5523.6423.6416,200
Mar 05, 202423.4823.5523.3523.4423.4441,400
Mar 04, 202423.8923.9123.7823.8523.8515,600
Mar 01, 202423.5123.8223.4623.7723.7719,400
Feb 29, 202423.4023.4623.3423.4623.4637,000
Feb 28, 202423.2023.3023.2023.2623.264,700
Feb 27, 202423.3123.3823.2823.3423.3420,600
Feb 26, 202423.1623.2723.1623.2223.2214,800
Feb 23, 202423.2523.2523.0523.1623.1667,100
Feb 22, 202422.9623.1722.9623.1323.1318,900
Feb 21, 202422.5022.5922.4422.5922.598,900
Feb 20, 202422.6122.7122.6122.7122.712,400
Feb 16, 202422.9723.1522.9222.9222.9210,000
Feb 15, 202423.1323.2323.0723.2023.206,000
Feb 14, 202422.7923.0422.7523.0423.0428,500
Feb 13, 202422.5622.6622.4222.5522.556,800
Feb 12, 202422.9823.2722.9823.1123.1113,500
Feb 09, 202422.8623.0422.8623.0323.0319,000
Feb 08, 202422.5922.7922.5822.7922.7912,500
Feb 07, 202422.3922.5822.3622.5522.5590,000
Feb 06, 202422.3222.4022.2422.4022.4052,800
Feb 05, 202422.2922.3722.1722.3322.3323,900
Feb 02, 202422.2322.4722.2322.4722.47500
Feb 01, 202422.0522.2621.9422.2622.268,200
Jan 31, 202422.1322.1821.9021.9021.9011,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...