Skip to main content
First Trust RBA Deglobalization ETF (DGLO)
NASDAQ: DGLO · Real-Time Price · USD
22.97
-0.02 (-0.10%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DGLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.9722.9722.9722.9722.97-0.10%-
Apr 27, 202622.9922.9922.9922.9922.990.30%12
Apr 24, 202622.9222.9222.9222.9222.92-0.58%94
Apr 23, 202623.0623.0623.0623.0623.051.39%63
Apr 22, 202622.7922.7922.7322.7422.740.11%4,107
Apr 21, 202622.6522.7722.6522.7222.72-0.45%1,482
Apr 20, 202622.7822.8822.7822.8222.820.42%6,037
Apr 17, 202622.7222.7222.7222.7222.720.47%185
Apr 16, 202622.6222.6222.6222.6222.62-0.18%-
Apr 15, 202622.6622.6622.6622.6622.66-0.98%43
Apr 14, 202622.8822.8822.8822.8822.88-0.35%3
Apr 13, 202622.9622.9622.9622.9622.961.07%1
Apr 10, 202622.7222.7222.7222.7222.72-0.37%-
Apr 9, 202622.7822.8022.7822.8022.80-0.24%411
Apr 8, 202622.8622.8622.8622.8622.861.66%2
Apr 7, 202622.4822.4822.4822.4822.480.01%1
Apr 6, 202622.4822.4822.4822.4822.480.37%159
Apr 2, 202622.1022.4022.1022.4022.400.24%3,892
Apr 1, 202622.3522.3522.3522.3522.350.47%3
Mar 31, 202622.2422.2422.2422.2422.241.58%4
Mar 30, 202622.0822.0821.8821.9021.90-0.95%1,444
Mar 27, 202622.1322.1322.1122.1122.11-0.77%477
Mar 26, 202622.4322.4322.2822.2822.28-0.96%163
Mar 25, 202622.4922.4922.4922.4922.460.89%44
Mar 24, 202622.2122.3022.2122.3022.261.12%269
Mar 23, 202622.0522.0522.0522.0522.021.47%713
Mar 20, 202621.8721.8821.6821.7321.70-1.32%4,926
Mar 19, 202621.8622.0221.8622.0221.99-0.34%207
Mar 18, 202622.2522.2922.1022.1022.06-0.66%2,354
Mar 17, 202622.3822.3822.2322.2422.210.64%7,156
Mar 16, 202622.0822.1022.0822.1022.070.63%261
Mar 13, 202621.9721.9921.9621.9621.93-0.31%2,155
Mar 12, 202622.0322.0322.0322.0322.00-1.73%1
Mar 11, 202622.4222.4222.4222.4222.390.05%1
Mar 10, 202622.4122.4122.4122.4122.38-1.47%2
Mar 9, 202622.7422.7422.7422.7422.710.22%73
Mar 6, 202622.9322.9322.7022.7022.66-1.46%128
Mar 5, 202623.2223.2222.9523.0323.00-1.48%1,951
Mar 4, 202623.3623.3923.3223.3823.340.47%929
Mar 3, 202622.9223.3122.9223.2723.24-1.20%409
Mar 2, 202623.5523.5523.5523.5523.521.74%332
Feb 27, 202623.1523.1523.1523.1523.110.30%13
Feb 26, 202623.0923.0923.0823.0823.051.12%257
Feb 25, 202622.8322.8322.8322.8322.79-0.61%114
Feb 24, 202622.9422.9722.9422.9722.931.02%387
Feb 23, 202622.7322.7322.7322.7322.70-1.84%198
Feb 20, 202623.1723.1723.0623.1623.130.06%3,687
Feb 19, 202623.1623.1623.1523.1523.110.80%678
Feb 18, 202623.0123.0122.9422.9622.930.46%819
Feb 17, 202622.7123.4022.6822.8622.82-0.30%23,214
Feb 13, 202622.9722.9722.9222.9222.891.19%1,144
Feb 12, 202622.9122.9422.6622.6622.62-1.86%1,631
Feb 11, 202623.3523.3523.0323.0823.05-0.09%2,592
Feb 10, 202623.1823.1823.1123.1123.070.06%899
Feb 9, 202623.0923.0923.0923.0923.060.29%-
Feb 6, 202622.7223.0222.7123.0222.993.08%1,975
Feb 5, 202622.3422.3422.3422.3422.30-0.49%3
Feb 4, 202622.4822.4822.4422.4422.410.90%152
Feb 3, 202622.2422.2422.2422.2422.211.33%103
Feb 2, 202621.9421.9521.9421.9521.920.69%224
Jan 30, 202621.8021.8021.8021.8021.77-0.32%-
Jan 29, 202621.8921.8921.8721.8721.840.07%247
Jan 28, 202622.0522.0521.8621.8621.82-0.61%134
Jan 27, 202621.9921.9921.9921.9921.960.27%21
Jan 26, 202622.0322.0321.9221.9321.90-0.35%320
Jan 23, 202622.1222.1222.0022.0121.98-0.49%613
Jan 22, 202622.1622.1822.1222.1222.08-0.09%1,296
Jan 21, 202622.1422.1422.1422.1422.102.10%3
Jan 20, 202621.6821.6821.6821.6821.65-1.86%8
Jan 16, 202622.0922.0922.0922.0922.06-0.04%3
Jan 15, 202622.1022.1022.1022.1022.070.95%-
Jan 14, 202621.9021.9021.8121.8921.860.57%6,550
Jan 13, 202621.8321.8321.7621.7721.730.32%2,707
Jan 12, 202621.6821.7021.6821.7021.660.28%228
Jan 9, 202621.6421.6421.6421.6421.601.21%5
Jan 8, 202621.3821.3821.3821.3821.352.13%14
Jan 7, 202621.1421.1420.9320.9320.90-1.43%2,808
Jan 6, 202621.2421.2421.2421.2421.200.61%-
Jan 5, 202621.1121.1121.1121.1121.081.87%18
Jan 2, 202620.7220.7220.7220.7220.691.74%10
Dec 31, 202520.5720.5720.3720.3720.33-1.04%608
Dec 30, 202520.5820.5820.5820.5820.55-0.30%29
Dec 29, 202520.7520.7520.6420.6420.61-0.19%402
Dec 26, 202520.6620.6820.6620.6820.65-0.16%502
Dec 24, 202520.7120.7120.7120.7120.680.09%-
Dec 23, 202520.6920.6920.6920.6920.66-1
Dec 22, 202520.7120.7120.6920.6920.661.19%206
Dec 19, 202520.4520.4520.4520.4520.420.16%-
Dec 18, 202520.4220.4220.4220.4220.39-0.05%-
Dec 17, 202520.4320.4320.4320.4320.40-0.20%31
Dec 16, 202520.4720.4720.4720.4720.44-1.14%2
Dec 15, 202520.7020.7020.7020.7020.67-0.58%51
Dec 12, 202520.8220.8220.8220.8220.79-0.98%-
Dec 11, 202521.0321.0321.0321.0320.920.86%221
Dec 10, 202520.8520.8520.8520.8520.742.19%18
Dec 9, 202520.4020.4020.4020.4020.29-0.26%1
Dec 8, 202520.4620.4620.4620.4620.35-0.50%-
Dec 5, 202520.5620.5620.5620.5620.45-0.30%203
Dec 4, 202520.6220.6220.6220.6220.510.42%2
Dec 3, 202520.5320.5320.5320.5320.421.60%-