Skip to main content
First Trust RBA Deglobalization ETF (DGLO)
NASDAQ: DGLO · Real-Time Price · USD
20.56
-0.06 (-0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed

DGLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.5620.5620.5620.5620.56-0.30%203
Dec 4, 202520.6220.6220.6220.6220.620.42%2
Dec 3, 202520.5320.5320.5320.5320.531.60%-
Dec 2, 202520.2020.2120.2020.2120.210.02%494
Dec 1, 202520.3820.3820.2120.2120.21-0.40%353
Nov 28, 202520.2920.2920.2920.2920.290.49%3
Nov 26, 202520.1920.1920.1920.1920.190.51%52
Nov 25, 202520.1420.1420.0920.0920.081.52%393
Nov 24, 202519.8119.8219.7919.7919.790.61%2,585
Nov 21, 202519.6719.6719.6719.6719.672.01%9
Nov 20, 202519.2819.2819.2819.2819.28-1.29%18
Nov 19, 202519.5319.5319.5319.5319.53-0.29%6
Nov 18, 202519.5919.5919.5919.5919.590.37%84
Nov 17, 202519.7919.8519.5219.5219.52-1.95%7,760
Nov 14, 202519.8819.9319.8619.9019.900.12%2,984
Nov 13, 202520.1420.1419.8819.8819.88-1.34%201
Nov 12, 202520.3020.3220.1520.1520.15-0.35%1,251
Nov 11, 202520.2220.2220.2220.2220.220.43%1
Nov 10, 202520.1320.1320.1320.1320.130.49%1
Nov 7, 202520.0420.0420.0420.0420.040.40%13
Nov 6, 202520.0620.0619.9519.9619.96-0.52%1,323
Nov 5, 202520.0520.0620.0520.0620.06-0.22%205
Nov 4, 202520.1020.1120.1020.1120.11-0.62%183
Nov 3, 202520.1420.2420.1020.2320.23-0.20%5,812
Oct 31, 202520.2720.2820.2720.2720.270.65%1,007
Oct 30, 202520.4020.4020.1420.1420.14-0.94%400
Oct 29, 202520.5320.5320.2620.3320.33-0.87%212
Oct 28, 202520.5120.5120.5120.5120.51-0.68%41
Oct 27, 202520.7320.7320.6520.6520.65-0.05%202
Oct 24, 202520.7620.7620.6620.6620.660.20%1,068
Oct 23, 202520.4520.6220.4520.6220.621.61%288
Oct 22, 202520.4420.4420.2920.2920.29-1.23%1,682
Oct 21, 202520.5520.5520.5520.5520.550.67%8
Oct 20, 202520.4120.4120.4120.4120.411.58%17
Oct 17, 202520.0520.0920.0220.0920.09-413
Oct 16, 202520.2220.2220.0920.0920.09-0.53%101
Oct 15, 202520.4720.4720.2020.2020.20-0.51%107
Oct 14, 202520.3020.3020.3020.3020.301.00%11
Oct 13, 202520.1020.1020.1020.1020.101.25%102
Oct 10, 202519.8519.8519.8519.8519.85-2.82%59
Oct 9, 202520.5820.5820.4320.4320.43-1.52%300
Oct 8, 202520.7520.7520.7520.7520.741.25%1
Oct 7, 202520.4920.4920.4920.4920.49-0.87%2
Oct 6, 202520.6720.6720.6720.6720.670.21%30
Oct 3, 202520.6220.6220.6220.6220.620.34%14
Oct 2, 202520.4620.5620.4620.5620.56-0.05%508
Oct 1, 202520.4820.5720.4820.5720.57-507
Sep 30, 202520.4120.5720.4120.5720.570.35%311
Sep 29, 202520.5020.5020.5020.5020.50-0.04%112
Sep 26, 202520.5020.5020.5020.5020.501.25%10
Sep 25, 202520.2520.2520.2520.2520.25-0.34%22
Sep 24, 202520.5420.5420.3220.3220.32-0.63%251
Sep 23, 202520.5420.5420.4220.4520.450.13%2,923
Sep 22, 202520.4220.4220.4220.4220.420.50%1
Sep 19, 202520.3220.3220.3220.3220.32-1.16%-
Sep 18, 202520.4120.5620.4120.5620.561.27%1,959
Sep 17, 202520.3020.3020.3020.3020.30-0.84%-
Sep 16, 202520.5420.5420.4720.4720.470.44%7,711
Sep 15, 202520.3820.3820.3820.3820.380.27%5
Sep 12, 202520.3320.3320.3320.3320.33-1.57%6
Sep 11, 202520.5520.6520.5520.6520.651.73%500
Sep 10, 202520.3020.3020.3020.3020.300.41%-
Sep 9, 202520.2220.2220.2220.2220.22-1.40%-
Sep 8, 202520.5120.5120.5120.5120.51-0.22%2
Sep 5, 202520.5520.5520.5520.5520.55-0.32%3
Sep 4, 202520.6220.6220.6220.6220.621.55%1
Sep 3, 202520.3020.3020.3020.3020.30-0.89%-
Sep 2, 202520.4920.4920.4920.4920.49-0.58%-
Aug 29, 202520.6020.6020.6020.6020.60-0.46%-
Aug 28, 202520.7020.7020.7020.7020.70-0.05%-
Aug 27, 202520.7120.7120.7120.7120.710.37%10
Aug 26, 202520.6320.6320.6320.6320.630.18%-
Aug 25, 202520.6020.6020.6020.6020.60-0.77%-
Aug 22, 202520.7520.7520.7520.7520.752.82%-
Aug 21, 202520.1420.1920.1420.1920.180.16%1,004
Aug 20, 202521.1021.1020.1520.1520.15-0.67%867
Aug 19, 202520.6920.6920.2920.2920.290.36%435
Aug 18, 202520.1620.2220.1620.2220.210.23%577
Aug 15, 202520.1720.1720.1720.1720.17-0.94%356
Aug 14, 202520.6820.6820.3120.3620.36-1.12%2,600
Aug 13, 202520.3920.5920.3520.5920.591.45%1,427
Aug 12, 202520.2720.3020.2720.3020.302.42%212
Aug 11, 202519.8119.8219.7919.8219.82-0.34%200
Aug 8, 202520.0120.0119.8919.8919.890.21%2,004