Skip to main content
First Trust RBA Deglobalization ETF (DGLO)
NASDAQ: DGLO · Real-Time Price · USD
23.03
-0.35 (-1.49%)
Mar 5, 2026, 4:00 PM EST - Market closed

DGLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.2223.2222.9523.0323.03-1.48%1,951
Mar 4, 202623.3623.3923.3223.3823.380.47%929
Mar 3, 202622.9223.3122.9223.2723.27-1.20%409
Mar 2, 202623.5523.5523.5523.5523.551.74%332
Feb 27, 202623.1523.1523.1523.1523.150.30%13
Feb 26, 202623.0923.0923.0823.0823.081.12%257
Feb 25, 202622.8322.8322.8322.8322.82-0.61%114
Feb 24, 202622.9422.9722.9422.9722.961.02%387
Feb 23, 202622.7322.7322.7322.7322.73-1.84%198
Feb 20, 202623.1723.1723.0623.1623.160.06%3,687
Feb 19, 202623.1623.1623.1523.1523.150.80%678
Feb 18, 202623.0123.0122.9422.9622.960.46%819
Feb 17, 202622.7123.4022.6822.8622.86-0.30%23,214
Feb 13, 202622.9722.9722.9222.9222.921.19%1,144
Feb 12, 202622.9122.9422.6622.6622.66-1.86%1,631
Feb 11, 202623.3523.3523.0323.0823.08-0.09%2,592
Feb 10, 202623.1823.1823.1123.1123.110.06%899
Feb 9, 202623.0923.0923.0923.0923.090.29%-
Feb 6, 202622.7223.0222.7123.0223.023.08%1,975
Feb 5, 202622.3422.3422.3422.3422.34-0.49%3
Feb 4, 202622.4822.4822.4422.4422.440.90%152
Feb 3, 202622.2422.2422.2422.2422.241.33%103
Feb 2, 202621.9421.9521.9421.9521.950.69%224
Jan 30, 202621.8021.8021.8021.8021.80-0.32%-
Jan 29, 202621.8921.8921.8721.8721.870.07%247
Jan 28, 202622.0522.0521.8621.8621.85-0.61%134
Jan 27, 202621.9921.9921.9921.9921.990.27%21
Jan 26, 202622.0322.0321.9221.9321.93-0.35%320
Jan 23, 202622.1222.1222.0022.0122.01-0.49%613
Jan 22, 202622.1622.1822.1222.1222.12-0.09%1,296
Jan 21, 202622.1422.1422.1422.1422.142.10%3
Jan 20, 202621.6821.6821.6821.6821.68-1.86%8
Jan 16, 202622.0922.0922.0922.0922.09-0.04%3
Jan 15, 202622.1022.1022.1022.1022.100.95%-
Jan 14, 202621.9021.9021.8121.8921.890.57%6,550
Jan 13, 202621.8321.8321.7621.7721.770.32%2,707
Jan 12, 202621.6821.7021.6821.7021.700.28%228
Jan 9, 202621.6421.6421.6421.6421.641.21%5
Jan 8, 202621.3821.3821.3821.3821.382.13%14
Jan 7, 202621.1421.1420.9320.9320.93-1.43%2,808
Jan 6, 202621.2421.2421.2421.2421.230.61%-
Jan 5, 202621.1121.1121.1121.1121.111.87%18
Jan 2, 202620.7220.7220.7220.7220.721.74%10
Dec 31, 202520.5720.5720.3720.3720.37-1.04%608
Dec 30, 202520.5820.5820.5820.5820.58-0.30%29
Dec 29, 202520.7520.7520.6420.6420.64-0.19%402
Dec 26, 202520.6620.6820.6620.6820.68-0.16%502
Dec 24, 202520.7120.7120.7120.7120.710.09%-
Dec 23, 202520.6920.6920.6920.6920.69-1
Dec 22, 202520.7120.7120.6920.6920.691.19%206
Dec 19, 202520.4520.4520.4520.4520.450.16%-
Dec 18, 202520.4220.4220.4220.4220.42-0.05%-
Dec 17, 202520.4320.4320.4320.4320.43-0.20%31
Dec 16, 202520.4720.4720.4720.4720.47-1.14%2
Dec 15, 202520.7020.7020.7020.7020.70-0.58%51
Dec 12, 202520.8220.8220.8220.8220.82-0.98%-
Dec 11, 202521.0321.0321.0321.0320.950.86%221
Dec 10, 202520.8520.8520.8520.8520.772.19%18
Dec 9, 202520.4020.4020.4020.4020.32-0.26%1
Dec 8, 202520.4620.4620.4620.4620.38-0.50%-
Dec 5, 202520.5620.5620.5620.5620.48-0.30%203
Dec 4, 202520.6220.6220.6220.6220.540.42%2
Dec 3, 202520.5320.5320.5320.5320.451.60%-
Dec 2, 202520.2020.2120.2020.2120.130.02%494
Dec 1, 202520.3820.3820.2120.2120.13-0.40%353
Nov 28, 202520.2920.2920.2920.2920.210.49%3
Nov 26, 202520.1920.1920.1920.1920.110.51%52
Nov 25, 202520.1420.1420.0920.0920.011.52%393
Nov 24, 202519.8119.8219.7919.7919.710.61%2,585
Nov 21, 202519.6719.6719.6719.6719.592.01%9
Nov 20, 202519.2819.2819.2819.2819.21-1.29%18
Nov 19, 202519.5319.5319.5319.5319.46-0.29%6
Nov 18, 202519.5919.5919.5919.5919.510.37%84
Nov 17, 202519.7919.8519.5219.5219.44-1.95%7,760
Nov 14, 202519.8819.9319.8619.9019.830.12%2,984
Nov 13, 202520.1420.1419.8819.8819.80-1.34%201
Nov 12, 202520.3020.3220.1520.1520.07-0.35%1,251
Nov 11, 202520.2220.2220.2220.2220.140.43%1
Nov 10, 202520.1320.1320.1320.1320.060.49%1
Nov 7, 202520.0420.0420.0420.0419.960.40%13
Nov 6, 202520.0620.0619.9519.9619.88-0.52%1,323
Nov 5, 202520.0520.0620.0520.0619.98-0.22%205
Nov 4, 202520.1020.1120.1020.1120.03-0.62%183
Nov 3, 202520.1420.2420.1020.2320.15-0.20%5,812
Oct 31, 202520.2720.2820.2720.2720.190.65%1,007
Oct 30, 202520.4020.4020.1420.1420.06-0.94%400
Oct 29, 202520.5320.5320.2620.3320.25-0.87%212
Oct 28, 202520.5120.5120.5120.5120.43-0.68%41
Oct 27, 202520.7320.7320.6520.6520.57-0.05%202
Oct 24, 202520.7620.7620.6620.6620.580.20%1,068
Oct 23, 202520.4520.6220.4520.6220.541.61%288
Oct 22, 202520.4420.4420.2920.2920.22-1.23%1,682
Oct 21, 202520.5520.5520.5520.5520.470.67%8
Oct 20, 202520.4120.4120.4120.4120.331.58%17
Oct 17, 202520.0520.0920.0220.0920.02-413
Oct 16, 202520.2220.2220.0920.0920.02-0.53%101
Oct 15, 202520.4720.4720.2020.2020.12-0.51%107
Oct 14, 202520.3020.3020.3020.3020.231.00%11
Oct 13, 202520.1020.1020.1020.1020.031.25%102
Oct 10, 202519.8519.8519.8519.8519.78-2.82%59