Skip to main content
First Trust Dorsey Wright DALI Equity ETF (DALI)
NASDAQ: DALI · Real-Time Price · USD
28.45
-0.66 (-2.27%)
Mar 5, 2026, 4:00 PM EST - Market closed

DALI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.7328.7328.3128.4528.45-2.26%5,869
Mar 4, 202628.9429.1528.9429.1129.110.97%798
Mar 3, 202628.7828.9128.2228.8328.83-4.14%8,038
Mar 2, 202630.2630.2629.9130.0730.07-1.22%2,603
Feb 27, 202630.4630.4630.3530.4430.440.02%5,144
Feb 26, 202630.3130.4430.1330.4430.44-0.59%16,470
Feb 25, 202630.5830.6930.3830.6230.621.32%2,195
Feb 24, 202630.2030.2530.0930.2230.220.60%13,159
Feb 23, 202630.2130.2129.9330.0430.04-0.24%6,990
Feb 20, 202629.7830.1129.7830.1130.111.00%3,309
Feb 19, 202629.7029.8129.7029.8129.81-0.25%889
Feb 18, 202629.9829.9829.8929.8929.890.45%1,081
Feb 17, 202629.5429.8429.5429.7529.750.31%25,443
Feb 13, 202629.5329.8429.5329.6629.660.85%18,206
Feb 12, 202629.9729.9929.3429.4129.41-1.85%6,583
Feb 11, 202630.2030.2029.7229.9629.96-0.27%9,673
Feb 10, 202630.1830.2030.0430.0430.04-0.58%697
Feb 9, 202630.1630.3030.1630.2230.220.45%8,494
Feb 6, 202629.8030.0829.7430.0830.083.13%36,802
Feb 5, 202629.4429.4429.1729.1729.17-1.40%391
Feb 4, 202629.8729.8729.2829.5829.58-1.79%2,133
Feb 3, 202630.2530.3029.8430.1230.12-0.69%2,509
Feb 2, 202630.2330.3730.2330.3330.330.80%1,090
Jan 30, 202630.2130.2130.0930.0930.09-1.77%1,973
Jan 29, 202630.4930.6330.4730.6330.63-0.03%1,246
Jan 28, 202630.5730.6930.5730.6430.640.07%1,345
Jan 27, 202630.6030.6230.6030.6230.620.69%290
Jan 26, 202630.4230.4830.4130.4130.410.07%2,546
Jan 23, 202630.3730.3930.3130.3930.38-1.08%9,706
Jan 22, 202630.9730.9730.7230.7230.720.48%1,666
Jan 21, 202630.4130.5730.2430.5730.571.52%5,175
Jan 20, 202629.9830.3929.9830.1130.11-1.52%4,063
Jan 16, 202630.6330.6430.4630.5830.570.36%3,314
Jan 15, 202630.5330.6130.4730.4730.470.84%6,995
Jan 14, 202630.1330.2130.0130.2130.210.05%2,537
Jan 13, 202630.1830.2130.1830.2030.20-0.21%1,046
Jan 12, 202630.1230.2630.0930.2630.260.30%3,460
Jan 9, 202630.0630.1930.0630.1730.171.18%1,652
Jan 8, 202629.9629.9629.7629.8229.82-0.03%9,769
Jan 7, 202630.0130.0129.8029.8329.83-0.95%7,078
Jan 6, 202629.7930.1129.7930.1130.111.50%290
Jan 5, 202629.4629.6729.4629.6729.661.62%1,769
Jan 2, 202628.9229.1928.9229.1929.191.48%4,137
Dec 31, 202529.0229.0228.7628.7628.76-0.87%5,474
Dec 30, 202529.1729.1729.0229.0229.01-0.21%548
Dec 29, 202529.1929.1929.0329.0829.08-0.26%2,914
Dec 26, 202529.1529.1529.1529.1529.15-0.41%786
Dec 24, 202529.2629.2729.2629.2729.270.20%363
Dec 23, 202529.1929.2529.1429.2129.21-0.10%11,328
Dec 22, 202529.0029.2429.0029.2429.241.25%954
Dec 19, 202528.4628.9228.4628.8828.881.42%7,758
Dec 18, 202528.5828.6328.4828.4828.481.26%17,115
Dec 17, 202528.6128.6128.1328.1328.13-1.43%7,258
Dec 16, 202528.5728.5728.4228.5328.53-0.41%6,227
Dec 15, 202528.7428.8028.6228.6528.65-0.47%6,397
Dec 12, 202528.8328.8328.7828.7828.78-1.72%292
Dec 11, 202529.0329.3229.0329.2929.250.51%3,949
Dec 10, 202528.7629.1428.7629.1429.101.26%6,004
Dec 9, 202528.7428.9028.7428.7828.740.20%2,901
Dec 8, 202528.7528.8228.6628.7228.68-0.03%6,242
Dec 5, 202528.7528.7928.7328.7328.690.10%1,076
Dec 4, 202528.6428.7328.6428.7028.660.20%1,855
Dec 3, 202528.4128.6428.3528.6428.600.89%4,885
Dec 2, 202528.4228.4428.3828.3828.350.40%1,441
Dec 1, 202528.3128.3728.2728.2728.24-0.94%921
Nov 28, 202528.4428.5428.4428.5428.510.87%1,116
Nov 26, 202528.1828.3928.1828.3028.261.02%3,465
Nov 25, 202527.9228.0127.9128.0127.981.33%1,501
Nov 24, 202527.2027.6427.2027.6427.612.03%3,785
Nov 21, 202526.6527.1326.6527.0927.061.58%2,220
Nov 20, 202527.6727.7126.6726.6726.64-2.18%2,097
Nov 19, 202527.3027.4027.1927.2727.230.12%8,843
Nov 18, 202527.2027.2327.2027.2327.20-0.31%480
Nov 17, 202527.7527.7527.3227.3227.28-1.57%1,178
Nov 14, 202527.4927.8427.4927.7527.72-0.08%1,265
Nov 13, 202528.1028.1027.7827.7827.74-2.06%3,686
Nov 12, 202528.3228.3828.3228.3628.320.11%779
Nov 11, 202528.2228.3528.2228.3328.290.03%2,196
Nov 10, 202528.3028.3228.1428.3228.281.06%8,389
Nov 7, 202527.6528.0227.5228.0227.990.74%7,155
Nov 6, 202528.0028.0027.8127.8227.78-1.47%2,343
Nov 5, 202528.0228.2328.0228.2328.200.77%437
Nov 4, 202528.1628.1628.0228.0227.98-1.23%599
Nov 3, 202528.2528.3728.1428.3728.33-0.30%2,304
Oct 31, 202528.3828.4528.3828.4528.420.76%127
Oct 30, 202528.5028.5228.2428.2428.20-0.99%661
Oct 29, 202528.6228.6228.4328.5228.48-0.70%4,989
Oct 28, 202528.8228.8228.7128.7228.69-0.52%3,024
Oct 27, 202528.8528.8728.8428.8728.840.57%2,100
Oct 24, 202528.7528.7628.7128.7128.670.92%1,644
Oct 23, 202528.3428.5328.2828.4528.410.82%3,633
Oct 22, 202528.2328.2728.0628.2128.18-1.32%2,209
Oct 21, 202528.4128.5928.4128.5928.560.23%3,271
Oct 20, 202528.2628.5428.2628.5328.491.40%1,023
Oct 17, 202528.1528.1527.9428.1328.100.09%1,766
Oct 16, 202528.2228.3228.0428.1128.07-1.27%2,473
Oct 15, 202528.6228.6228.2728.4728.430.42%2,454
Oct 14, 202527.9628.4727.7928.3528.320.78%2,633
Oct 13, 202528.0428.1728.0328.1328.101.57%3,837
Oct 10, 202528.5728.5727.7027.7027.66-2.60%1,296