First Trust Dorsey Wright DALI 1 ETF - DALI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27.93	28.09	28.09	28.09	27.93	600
September 25, 2025	27.75	27.85	27.85	27.87	27.74	2,500
September 24, 2025	28.09	28.07	28.03	28.09	28.07	900
September 23, 2025	28.28	28.25	28.21	28.42	28.25	2,632
September 22, 2025	28.11	28.37	28.33	28.37	28.11	5,400
September 19, 2025	28.21	28.29	28.26	28.3	28.16	4,042
September 18, 2025	28.2	28.28	28.24	28.28	28.18	2,200
September 17, 2025	27.9	27.95	27.91	28.08	27.79	3,828
September 16, 2025	27.94	27.92	27.89	27.94	27.86	16,600
September 15, 2025	28.06	28.05	28.01	28.11	28.05	900
September 12, 2025	28	27.98	27.94	28.01	27.97	3,437
September 11, 2025	28.03	28.14	28.1	28.14	28.01	2,124
September 10, 2025	27.91	27.81	27.77	27.95	27.78	1,926
September 09, 2025	27.74	27.81	27.77	27.81	27.67	4,700
September 08, 2025	27.73	27.77	27.74	27.8	27.73	2,034
September 05, 2025	27.56	27.72	27.72	27.97	27.56	425
September 04, 2025	27.62	27.79	27.79	27.79	27.62	423
September 03, 2025	27.59	27.52	27.52	27.59	27.46	2,100
September 02, 2025	27.45	27.52	27.52	27.52	27.38	1,334
August 29, 2025	27.72	27.71	27.71	27.72	27.67	1,040
August 28, 2025	27.85	27.86	27.86	27.87	27.85	690
August 27, 2025	27.75	27.76	27.76	27.76	27.75	300
August 26, 2025	27.56	27.68	27.68	27.68	27.56	1,000
August 25, 2025	27.66	27.54	27.54	27.72	27.54	15,720
August 22, 2025	27.62	27.71	27.71	27.8	27.59	2,400
August 21, 2025	27.12	27.14	27.14	27.14	27.12	1,603
August 20, 2025	27.08	27.19	27.19	27.19	27.08	332
August 19, 2025	27.19	27.21	27.21	27.24	27.19	788
August 18, 2025	27.38	27.37	27.37	27.45	27.35	5,002
August 15, 2025	27.26	27.3	27.3	27.33	27.26	2,835
August 14, 2025	27.4	27.4	27.4	27.4	27.4	300
August 13, 2025	27.4	27.59	27.59	27.59	27.37	4,100
August 12, 2025	27.1	27.36	27.36	27.36	27.1	300
August 11, 2025	26.99	26.91	26.91	26.99	26.88	1,106
August 08, 2025	27.07	26.98	26.98	27.07	26.97	4,504
August 07, 2025	27.13	27.02	27.02	27.13	26.88	1,611
August 06, 2025	27.02	27.09	27.09	27.09	27.02	1,030
August 05, 2025	26.95	26.97	26.97	27.01	26.93	1,437
August 04, 2025	26.86	27.07	27.07	27.07	26.86	510
August 01, 2025	26.61	26.55	26.55	26.61	26.5	2,044
July 31, 2025	27.18	27.02	27.02	27.21	27.02	2,391
July 30, 2025	27.15	27.03	27.03	27.24	26.97	3,800
July 29, 2025	27.26	27.07	27.07	27.26	27.06	2,400
July 28, 2025	27.29	27.19	27.19	27.29	27.19	300
July 25, 2025	27.22	27.32	27.32	27.32	27.13	649
July 24, 2025	27.21	27.16	27.16	27.21	27.14	5,047
July 23, 2025	27.11	27.2	27.2	27.2	27.11	1,300
July 22, 2025	26.96	27.05	27.05	27.05	26.88	2,677
July 21, 2025	26.95	26.86	26.86	27.01	26.86	4,815
July 18, 2025	26.82	26.89	26.89	26.89	26.82	500
July 17, 2025	26.7	26.86	26.86	26.86	26.7	1,941
July 16, 2025	26.45	26.52	26.52	26.52	26.29	1,742
July 15, 2025	26.66	26.42	26.58	26.66	26.42	1,929
July 14, 2025	26.65	26.74	26.74	26.75	26.65	1,443
July 11, 2025	26.57	26.53	26.53	26.57	26.53	500
July 10, 2025	26.69	26.77	26.77	26.84	26.69	336
July 09, 2025	26.62	26.73	26.73	26.73	26.62	1,209
July 08, 2025	26.53	26.53	26.53	26.63	26.53	1,694
July 07, 2025	26.71	26.63	26.63	26.71	26.63	213
July 03, 2025	26.77	26.74	26.74	26.77	26.74	400

First Trust Dorsey Wright DALI 1 ETF (DALI) NASDAQ