First Trust Dorsey Wright DALI 1 ETF (DALI) Historical Stock Data
23.03 ↑0.28 (1.23%)
As of April 26, 2024, 1:30pm EST.
Historical Data
In the past 30 trading days, DALI is down -0.09% a day on average. There have been 16 days where First Trust Dorsey Wright DALI 1 ETF closed green and 14 days where DALI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.78 | 23.03 | ↑$0.25 (1.10%) | 22.78 | 23.09 | 35.06K |
| 2024-04-25 | 22.61 | 22.75 | ↑$0.15 (0.64%) | 22.55 | 22.75 | 46.23K |
| 2024-04-24 | 23.02 | 22.83 | ↓$0.19 (-0.81%) | 22.68 | 23.02 | 14.54K |
| 2024-04-23 | 22.73 | 22.77 | ↑$0.04 (0.19%) | 22.73 | 22.82 | 6.86K |
| 2024-04-22 | 22.27 | 22.35 | ↑$0.08 (0.37%) | 22.14 | 22.48 | 13.64K |
| 2024-04-19 | 22.24 | 22.15 | ↓$0.09 (-0.40%) | 22.10 | 22.24 | 12.30K |
| 2024-04-18 | 22.58 | 22.40 | ↓$0.18 (-0.80%) | 22.39 | 22.60 | 15.40K |
| 2024-04-17 | 22.85 | 22.53 | ↓$0.32 (-1.39%) | 22.50 | 22.86 | 8.24K |
| 2024-04-16 | 22.69 | 22.77 | ↑$0.08 (0.35%) | 22.65 | 22.85 | 8.67K |
| 2024-04-15 | 23.37 | 22.79 | ↓$0.58 (-2.50%) | 22.75 | 23.37 | 64.74K |
| 2024-04-12 | 23.39 | 23.14 | ↓$0.25 (-1.07%) | 23.09 | 23.45 | 16.46K |
| 2024-04-11 | 23.50 | 23.69 | ↑$0.19 (0.81%) | 23.37 | 23.69 | 27.06K |
| 2024-04-10 | 23.34 | 23.40 | ↑$0.06 (0.26%) | 23.34 | 23.46 | 9.57K |
| 2024-04-09 | 23.85 | 23.80 | ↓$0.05 (-0.21%) | 23.58 | 23.85 | 3.75K |
| 2024-04-08 | 23.75 | 23.77 | ↑$0.02 (0.08%) | 23.75 | 23.82 | 6.22K |
| 2024-04-05 | 23.52 | 23.68 | ↑$0.16 (0.68%) | 23.51 | 23.73 | 37.94K |
| 2024-04-04 | 24.00 | 23.43 | ↓$0.57 (-2.38%) | 23.39 | 24.02 | 23.77K |
| 2024-04-03 | 23.50 | 23.79 | ↑$0.29 (1.23%) | 23.50 | 23.86 | 34.99K |
| 2024-04-02 | 23.61 | 23.70 | ↑$0.09 (0.40%) | 23.58 | 23.73 | 17.58K |
| 2024-04-01 | 24.17 | 24.01 | ↓$0.16 (-0.66%) | 24.01 | 24.17 | 7.51K |
| 2024-03-28 | 24.15 | 24.12 | ↓$0.03 (-0.12%) | 24.06 | 24.16 | 7.19K |
| 2024-03-27 | 23.99 | 24.05 | ↑$0.07 (0.27%) | 23.91 | 24.05 | 2.15K |
| 2024-03-26 | 23.96 | 23.85 | ↓$0.11 (-0.46%) | 23.82 | 23.96 | 19.56K |
| 2024-03-25 | 23.89 | 23.83 | ↓$0.06 (-0.26%) | 23.83 | 23.90 | 11.18K |
| 2024-03-22 | 23.92 | 23.92 | ↑$0.00 (0.01%) | 23.89 | 23.97 | 71.85K |
| 2024-03-21 | 23.98 | 24.06 | ↑$0.08 (0.33%) | 23.98 | 24.14 | 17.85K |
| 2024-03-20 | 23.49 | 23.78 | ↑$0.29 (1.22%) | 23.46 | 23.81 | 4.90K |
| 2024-03-19 | 23.18 | 23.40 | ↑$0.22 (0.96%) | 23.16 | 23.40 | 22.72K |
| 2024-03-18 | 23.44 | 23.33 | ↓$0.11 (-0.47%) | 23.33 | 23.44 | 16.86K |
| 2024-03-15 | 23.30 | 23.25 | ↓$0.05 (-0.20%) | 23.25 | 23.37 | 24.34K |
Create an account or log in to view more rows.
$DALI bounce back baby
$DALI Lol she wants higher
$DALI NOT SELLING.
$DALI Green by EOD guarentee
$DALI flow comin
$DALI diversified
$DALI only getting stronger
$DALI glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$DALI gonna take my L with this one
$DALI now I buy