Skip to main content
First Trust Dorsey Wright DALI Equity ETF (DALI)
NASDAQ: DALI · Real-Time Price · USD
28.73
+0.03 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
28.73
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

DALI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.7528.7928.7328.7328.730.10%1,076
Dec 4, 202528.6428.7328.6428.7028.700.20%1,855
Dec 3, 202528.4128.6428.3528.6428.640.89%4,885
Dec 2, 202528.4228.4428.3828.3828.380.40%1,441
Dec 1, 202528.3128.3728.2728.2728.27-0.94%921
Nov 28, 202528.4428.5428.4428.5428.540.87%1,116
Nov 26, 202528.1828.3928.1828.3028.291.02%3,465
Nov 25, 202527.9228.0127.9128.0128.011.33%1,501
Nov 24, 202527.2027.6427.2027.6427.642.03%3,785
Nov 21, 202526.6527.1326.6527.0927.091.58%2,220
Nov 20, 202527.6727.7126.6726.6726.67-2.18%2,097
Nov 19, 202527.3027.4027.1927.2727.260.12%8,843
Nov 18, 202527.2027.2327.2027.2327.23-0.31%480
Nov 17, 202527.7527.7527.3227.3227.32-1.57%1,178
Nov 14, 202527.4927.8427.4927.7527.75-0.08%1,265
Nov 13, 202528.1028.1027.7827.7827.78-2.06%3,686
Nov 12, 202528.3228.3828.3228.3628.360.11%779
Nov 11, 202528.2228.3528.2228.3328.330.03%2,196
Nov 10, 202528.3028.3228.1428.3228.321.06%8,389
Nov 7, 202527.6528.0227.5228.0228.020.74%7,155
Nov 6, 202528.0028.0027.8127.8227.81-1.47%2,343
Nov 5, 202528.0228.2328.0228.2328.230.77%437
Nov 4, 202528.1628.1628.0228.0228.02-1.23%599
Nov 3, 202528.2528.3728.1428.3728.37-0.30%2,304
Oct 31, 202528.3828.4528.3828.4528.450.76%127
Oct 30, 202528.5028.5228.2428.2428.24-0.99%661
Oct 29, 202528.6228.6228.4328.5228.52-0.70%4,989
Oct 28, 202528.8228.8228.7128.7228.72-0.52%3,024
Oct 27, 202528.8528.8728.8428.8728.870.57%2,100
Oct 24, 202528.7528.7628.7128.7128.710.92%1,644
Oct 23, 202528.3428.5328.2828.4528.450.82%3,633
Oct 22, 202528.2328.2728.0628.2128.21-1.32%2,209
Oct 21, 202528.4128.5928.4128.5928.590.23%3,271
Oct 20, 202528.2628.5428.2628.5328.531.40%1,023
Oct 17, 202528.1528.1527.9428.1328.130.09%1,766
Oct 16, 202528.2228.3228.0428.1128.11-1.27%2,473
Oct 15, 202528.6228.6228.2728.4728.470.42%2,454
Oct 14, 202527.9628.4727.7928.3528.350.78%2,633
Oct 13, 202528.0428.1728.0328.1328.131.57%3,837
Oct 10, 202528.5728.5727.7027.7027.70-2.60%1,296
Oct 9, 202528.5628.5628.3828.4428.44-0.47%9,278
Oct 8, 202528.5028.5928.4928.5728.570.99%4,224
Oct 7, 202528.4328.4328.1828.2928.29-0.54%7,155
Oct 6, 202528.3028.4928.2928.4528.440.53%7,140
Oct 3, 202528.4228.4228.2928.3028.290.18%2,109
Oct 2, 202528.1328.2528.1028.2528.250.36%25,144
Oct 1, 202528.1228.1528.1228.1528.14-0.10%1,653
Sep 30, 202528.0028.1727.9228.1728.17-0.06%5,478
Sep 29, 202528.1128.1928.1128.1928.190.36%1,864
Sep 26, 202527.9328.0927.9328.0928.090.87%560
Sep 25, 202527.7527.8727.7427.8527.85-0.78%2,482
Sep 24, 202528.0928.0928.0728.0728.03-0.65%871
Sep 23, 202528.2828.4228.2528.2528.21-0.43%2,632
Sep 22, 202528.1128.3728.1128.3728.330.27%5,380
Sep 19, 202528.2128.3028.1628.2928.260.05%4,042
Sep 18, 202528.2028.2828.1828.2828.241.18%2,167
Sep 17, 202527.9028.0827.7927.9527.910.10%3,828
Sep 16, 202527.9427.9427.8627.9227.89-0.45%16,553
Sep 15, 202528.0628.1128.0528.0528.010.26%855
Sep 12, 202528.0028.0127.9727.9827.94-0.57%3,437
Sep 11, 202528.0328.1428.0128.1428.101.17%2,124
Sep 10, 202527.9127.9527.7827.8127.770.01%1,926
Sep 9, 202527.7427.8127.6727.8127.770.12%4,684
Sep 8, 202527.7327.8027.7327.7727.740.19%2,034
Sep 5, 202527.9727.9727.6027.7227.69-0.23%427
Sep 4, 202527.6227.7927.6227.7927.750.96%423
Sep 3, 202527.5927.5927.4627.5227.490.02%2,066
Sep 2, 202527.4527.5227.3827.5227.48-0.69%1,334
Aug 29, 202527.7227.7227.6727.7127.67-0.54%1,040
Aug 28, 202527.8527.8727.8527.8627.820.34%493
Aug 27, 202527.7527.7627.7527.7627.730.30%277
Aug 26, 202527.5627.6827.5627.6827.640.49%983
Aug 25, 202527.6627.7227.5427.5427.51-0.59%15,720
Aug 22, 202527.6227.8027.5927.7127.672.11%2,383
Aug 21, 202527.1227.1427.1227.1427.10-0.19%1,603
Aug 20, 202527.0827.1927.0827.1927.15-0.10%332
Aug 19, 202527.1927.2427.1927.2227.18-0.58%690
Aug 18, 202527.3827.4527.3527.3827.340.29%5,002
Aug 15, 202527.2627.3327.2627.3027.26-0.40%2,835
Aug 14, 202527.4027.4027.4027.4027.37-0.67%292
Aug 13, 202527.4027.5927.3727.5927.550.86%4,099
Aug 12, 202527.1027.3627.1027.3627.321.67%288
Aug 11, 202526.9926.9926.8826.9126.87-0.26%1,106
Aug 8, 202527.0727.0726.9726.9826.94-0.16%4,504
Aug 7, 202527.1327.1326.8827.0226.98-0.27%1,611
Aug 6, 202527.0227.0927.0227.0927.060.46%1,030
Aug 5, 202526.9527.0126.9326.9726.93-0.37%1,437
Aug 4, 202526.8627.0726.8627.0727.031.96%510
Aug 1, 202526.6126.6126.5026.5526.51-1.71%1,960
Jul 31, 202527.1827.2127.0127.0126.97-0.07%2,393
Jul 30, 202527.1527.2426.9727.0326.99-0.18%3,797
Jul 29, 202527.2627.2627.0627.0727.04-0.42%2,378
Jul 28, 202527.2927.2927.1927.1927.15-0.47%292
Jul 25, 202527.2227.3227.1327.3227.280.59%649
Jul 24, 202527.2127.2127.1427.1627.12-0.17%5,047
Jul 23, 202527.1127.2027.1127.2027.170.72%1,293
Jul 22, 202526.8827.0226.8827.0126.970.57%2,679
Jul 21, 202526.9527.0126.8626.8626.82-0.11%4,815
Jul 18, 202526.8226.8926.8226.8926.850.07%496
Jul 17, 202526.7026.8726.7026.8726.831.32%1,941