Skip to main content
First Trust Dorsey Wright DALI Equity ETF (DALI)
NASDAQ: DALI · Real-Time Price · USD
29.83
-0.10 (-0.34%)
At close: Apr 28, 2026, 4:00 PM EDT
29.83
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

DALI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.6829.9029.6829.90--0.11%2,551
Apr 27, 202629.9229.9529.8129.9329.93-0.24%24,147
Apr 24, 202629.8630.0229.8130.0130.000.73%30,441
Apr 23, 202629.8829.8829.7929.7929.79-1.17%2,001
Apr 22, 202630.0030.1429.9730.1430.141.46%3,156
Apr 21, 202630.1630.1629.7129.7129.70-1.57%2,815
Apr 20, 202629.9930.2129.9930.1830.18-0.46%4,093
Apr 17, 202630.2830.6630.2830.3230.321.35%668
Apr 16, 202629.8629.9229.8229.9229.92-0.01%10,308
Apr 15, 202629.9729.9829.8229.9229.92-0.36%2,282
Apr 14, 202629.9030.1229.8830.0330.030.79%3,201
Apr 13, 202629.6629.7929.4129.7929.790.57%20,681
Apr 10, 202629.6729.6729.5129.6329.620.27%13,183
Apr 9, 202629.1629.6429.1629.5529.550.84%16,239
Apr 8, 202629.4029.5629.1829.3029.304.01%20,811
Apr 7, 202628.0028.1728.0028.1728.17-0.19%1,021
Apr 6, 202628.1328.4128.0928.2228.220.66%18,170
Apr 2, 202627.4528.1727.4528.0428.04-0.63%9,304
Apr 1, 202627.9928.4427.9928.2228.211.41%21,242
Mar 31, 202627.3527.8227.2227.8227.822.72%4,001
Mar 30, 202627.1927.2426.9927.0927.090.34%1,482
Mar 27, 202627.1127.2427.0027.0027.00-0.70%10,388
Mar 26, 202627.3527.6027.1927.1927.19-2.58%5,160
Mar 25, 202628.0028.0927.7727.9127.892.00%1,721
Mar 24, 202627.0827.3727.0827.3627.34-0.43%2,754
Mar 23, 202627.3827.6727.2127.4827.462.28%35,327
Mar 20, 202627.2827.2826.7626.8726.85-3.29%6,565
Mar 19, 202627.4527.7827.3527.7827.76-0.34%22,431
Mar 18, 202628.2028.2327.8727.8727.85-1.30%3,796
Mar 17, 202628.3328.4728.1428.2428.220.50%29,462
Mar 16, 202627.9928.1027.9728.1028.081.39%3,150
Mar 13, 202628.0928.0927.6627.7227.70-1.57%19,960
Mar 12, 202628.2928.2928.0528.1628.14-1.58%24,034
Mar 11, 202628.4628.6128.4628.6128.590.36%6,632
Mar 10, 202628.8128.8128.5128.5128.490.37%3,799
Mar 9, 202627.8628.4027.7228.4028.380.61%12,360
Mar 6, 202627.7828.3627.7828.2328.21-0.77%53,727
Mar 5, 202628.7328.7328.3128.4528.43-2.26%5,869
Mar 4, 202628.9429.1528.9429.1129.090.97%798
Mar 3, 202628.7828.9128.2228.8328.81-4.14%8,038
Mar 2, 202630.2630.2629.9130.0730.05-1.22%2,603
Feb 27, 202630.4630.4630.3530.4430.420.02%5,144
Feb 26, 202630.3130.4430.1330.4430.41-0.59%16,470
Feb 25, 202630.5830.6930.3830.6230.591.32%2,195
Feb 24, 202630.2030.2530.0930.2230.200.60%13,159
Feb 23, 202630.2130.2129.9330.0430.02-0.24%6,990
Feb 20, 202629.7830.1129.7830.1130.091.00%3,309
Feb 19, 202629.7029.8129.7029.8129.79-0.25%889
Feb 18, 202629.9829.9829.8929.8929.860.45%1,081
Feb 17, 202629.5429.8429.5429.7529.730.31%25,443
Feb 13, 202629.5329.8429.5329.6629.630.85%18,206
Feb 12, 202629.9729.9929.3429.4129.38-1.85%6,583
Feb 11, 202630.2030.2029.7229.9629.94-0.27%9,673
Feb 10, 202630.1830.2030.0430.0430.02-0.58%697
Feb 9, 202630.1630.3030.1630.2230.190.45%8,494
Feb 6, 202629.8030.0829.7430.0830.063.13%36,802
Feb 5, 202629.4429.4429.1729.1729.14-1.40%391
Feb 4, 202629.8729.8729.2829.5829.56-1.79%2,133
Feb 3, 202630.2530.3029.8430.1230.09-0.69%2,509
Feb 2, 202630.2330.3730.2330.3330.300.80%1,090
Jan 30, 202630.2130.2130.0930.0930.06-1.77%1,973
Jan 29, 202630.4930.6330.4730.6330.60-0.03%1,246
Jan 28, 202630.5730.6930.5730.6430.610.07%1,345
Jan 27, 202630.6030.6230.6030.6230.590.69%290
Jan 26, 202630.4230.4830.4130.4130.380.07%2,546
Jan 23, 202630.3730.3930.3130.3930.36-1.08%9,706
Jan 22, 202630.9730.9730.7230.7230.690.48%1,666
Jan 21, 202630.4130.5730.2430.5730.551.52%5,175
Jan 20, 202629.9830.3929.9830.1130.09-1.52%4,063
Jan 16, 202630.6330.6430.4630.5830.550.36%3,314
Jan 15, 202630.5330.6130.4730.4730.440.84%6,995
Jan 14, 202630.1330.2130.0130.2130.190.05%2,537
Jan 13, 202630.1830.2130.1830.2030.17-0.21%1,046
Jan 12, 202630.1230.2630.0930.2630.240.30%3,460
Jan 9, 202630.0630.1930.0630.1730.151.18%1,652
Jan 8, 202629.9629.9629.7629.8229.79-0.03%9,769
Jan 7, 202630.0130.0129.8029.8329.80-0.95%7,078
Jan 6, 202629.7930.1129.7930.1130.091.50%290
Jan 5, 202629.4629.6729.4629.6729.641.62%1,769
Jan 2, 202628.9229.1928.9229.1929.171.48%4,137
Dec 31, 202529.0229.0228.7628.7628.74-0.87%5,474
Dec 30, 202529.1729.1729.0229.0228.99-0.21%548
Dec 29, 202529.1929.1929.0329.0829.06-0.26%2,914
Dec 26, 202529.1529.1529.1529.1529.13-0.41%786
Dec 24, 202529.2629.2729.2629.2729.250.20%363
Dec 23, 202529.1929.2529.1429.2129.19-0.10%11,328
Dec 22, 202529.0029.2429.0029.2429.221.25%954
Dec 19, 202528.4628.9228.4628.8828.861.42%7,758
Dec 18, 202528.5828.6328.4828.4828.461.26%17,115
Dec 17, 202528.6128.6128.1328.1328.10-1.43%7,258
Dec 16, 202528.5728.5728.4228.5328.51-0.41%6,227
Dec 15, 202528.7428.8028.6228.6528.63-0.47%6,397
Dec 12, 202528.8328.8328.7828.7828.76-1.72%292
Dec 11, 202529.0329.3229.0329.2929.230.51%3,949
Dec 10, 202528.7629.1428.7629.1429.081.26%6,004
Dec 9, 202528.7428.9028.7428.7828.720.20%2,901
Dec 8, 202528.7528.8228.6628.7228.66-0.03%6,242
Dec 5, 202528.7528.7928.7328.7328.670.10%1,076
Dec 4, 202528.6428.7328.6428.7028.640.20%1,855
Dec 3, 202528.4128.6428.3528.6428.580.89%4,885