First Trust Dorsey Wright DALI 1 ETF (DALI) Historical Stock Data
29.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DALI is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 29.26 | 29.27 | ↑$0.01 (0.04%) | 29.26 | 29.27 | 363 |
| 2025-12-23 | 29.19 | 29.21 | ↑$0.03 (0.09%) | 29.16 | 29.25 | 8.80K |
| 2025-12-22 | 29.02 | 29.24 | ↑$0.22 (0.77%) | 29.02 | 29.24 | 654 |
| 2025-12-19 | 28.86 | 28.88 | ↑$0.02 (0.08%) | 28.86 | 28.92 | 6.20K |
| 2025-12-18 | 28.58 | 28.48 | ↓$0.10 (-0.35%) | 28.48 | 28.63 | 16.23K |
| 2025-12-17 | 28.60 | 28.13 | ↓$0.48 (-1.68%) | 28.13 | 28.60 | 6.48K |
| 2025-12-16 | 28.57 | 28.53 | ↓$0.04 (-0.13%) | 28.42 | 28.57 | 4.74K |
| 2025-12-15 | 28.74 | 28.65 | ↓$0.09 (-0.31%) | 28.62 | 28.80 | 6.40K |
| 2025-12-12 | 28.83 | 28.78 | ↓$0.05 (-0.17%) | 28.78 | 28.83 | 252 |
| 2025-12-11 | 29.11 | 29.29 | ↑$0.18 (0.62%) | 29.11 | 29.32 | 1.38K |
| 2025-12-10 | 28.76 | 29.14 | ↑$0.38 (1.32%) | 28.76 | 29.14 | 3.05K |
| 2025-12-09 | 28.74 | 28.78 | ↑$0.03 (0.12%) | 28.74 | 28.81 | 2.43K |
| 2025-12-08 | 28.75 | 28.72 | ↓$0.03 (-0.11%) | 28.66 | 28.82 | 4.71K |
| 2025-12-05 | 28.75 | 28.73 | ↓$0.02 (-0.08%) | 28.73 | 28.79 | 624 |
| 2025-12-04 | 28.64 | 28.70 | ↑$0.05 (0.19%) | 28.64 | 28.73 | 1.75K |
| 2025-12-03 | 28.41 | 28.64 | ↑$0.23 (0.80%) | 28.35 | 28.64 | 3.36K |
| 2025-12-02 | 28.42 | 28.38 | ↓$0.04 (-0.13%) | 28.38 | 28.44 | 1.04K |
| 2025-12-01 | 28.31 | 28.27 | ↓$0.04 (-0.14%) | 28.27 | 28.37 | 0.92K |
| 2025-11-28 | 28.44 | 28.54 | ↑$0.10 (0.35%) | 28.44 | 28.54 | 1.11K |
| 2025-11-26 | 28.18 | 28.29 | ↑$0.11 (0.41%) | 28.18 | 28.39 | 2.56K |
| 2025-11-25 | 27.92 | 28.01 | ↑$0.09 (0.32%) | 27.91 | 28.01 | 1.46K |
| 2025-11-24 | 27.20 | 27.64 | ↑$0.44 (1.62%) | 27.20 | 27.64 | 2.14K |
| 2025-11-21 | 26.65 | 27.09 | ↑$0.44 (1.65%) | 26.65 | 27.13 | 1.43K |
| 2025-11-20 | 27.67 | 26.67 | ↓$1.00 (-3.61%) | 26.67 | 27.71 | 1.01K |
| 2025-11-19 | 27.30 | 27.26 | ↓$0.03 (-0.12%) | 27.19 | 27.40 | 5.18K |
| 2025-11-18 | 27.20 | 27.23 | ↑$0.03 (0.12%) | 27.20 | 27.23 | 309 |
| 2025-11-17 | 27.75 | 27.32 | ↓$0.43 (-1.55%) | 27.32 | 27.75 | 578 |
| 2025-11-14 | 27.49 | 27.75 | ↑$0.26 (0.95%) | 27.49 | 27.84 | 1.26K |
| 2025-11-13 | 28.10 | 27.78 | ↓$0.32 (-1.16%) | 27.78 | 28.10 | 2.20K |
| 2025-11-12 | 28.38 | 28.36 | ↓$0.02 (-0.08%) | 28.36 | 28.38 | 330 |
Create an account or log in to view more rows.
$DALI breaking out of this wedge sooner than later
$DALI we need one good push to moon this.
$DALI who here can't stand the CEO?
$DALI Same thing
different day
$DALI I would not be a bear now
$DALI watch for another rejection up here
$DALI MACD turned bullish
$DALI hold and buy… go green go!!!
$DALI going green
$DALI ugh oh
we heatin back up