First Trust Dorsey Wright DALI Equity ETF (DALI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DALI Historical Return
If you invested $1000 in First Trust Dorsey Wright DALI 1 ETF (DALI) since IPO date, it would be worth $1,648.38 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,283.37, while $1000 invested 1 year ago would be worth $1,201.69. This corresponds to total returns of 64.84%, 28.34%, 20.17%, respectively, with annualized returns of 6.35%, 5.11%, 20.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DALI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 30.75 | 30.78 | 30.78 | 30.81 | 30.59 | 14,999 |
| June 18, 2026 | 30.36 | 30.68 | 30.68 | 30.68 | 30.36 | 5,260 |
| June 17, 2026 | 31.02 | 30.55 | 30.55 | 31.02 | 30.55 | 18,170 |
| June 16, 2026 | 31.13 | 30.96 | 30.96 | 31.13 | 30.93 | 2,970 |
| June 15, 2026 | 31.09 | 31.15 | 31.15 | 31.16 | 31.01 | 22,658 |
| June 12, 2026 | 30.2 | 30.51 | 30.51 | 30.51 | 30.2 | 4,323 |
| June 11, 2026 | 29.47 | 30.36 | 30.36 | 30.36 | 29.47 | 26,951 |
| June 10, 2026 | 29.78 | 29.38 | 29.38 | 29.79 | 29.38 | 10,350 |
| June 09, 2026 | 30.02 | 29.78 | 29.78 | 30.02 | 29.55 | 8,661 |
| June 08, 2026 | 30.01 | 29.83 | 29.83 | 30.01 | 29.7 | 34,943 |
| June 05, 2026 | 30.2 | 29.65 | 29.65 | 30.2 | 29.65 | 3,358 |
| June 04, 2026 | 30.64 | 30.9 | 30.9 | 30.9 | 30.64 | 15,484 |
| June 03, 2026 | 30.85 | 30.96 | 30.96 | 30.96 | 30.85 | 2,299 |
| June 02, 2026 | 31.07 | 31.21 | 31.21 | 31.21 | 31.07 | 3,402 |
| June 01, 2026 | 30.94 | 31.29 | 31.29 | 31.29 | 30.94 | 464 |
| May 29, 2026 | 31.06 | 31.15 | 31.15 | 31.15 | 31.06 | 337 |
| May 28, 2026 | 31.07 | 31.1 | 31.1 | 31.1 | 31.01 | 385 |
| May 27, 2026 | 30.91 | 31.03 | 31.03 | 31.11 | 30.86 | 5,756 |
| May 26, 2026 | 31.08 | 31.3 | 31.3 | 31.3 | 31.08 | 5,015 |
| May 22, 2026 | 30.68 | 30.48 | 30.48 | 30.68 | 30.35 | 9,002 |
| May 21, 2026 | 30.12 | 30.45 | 30.45 | 30.49 | 30.08 | 4,802 |
| May 20, 2026 | 29.79 | 30.26 | 30.26 | 30.31 | 29.75 | 1,555 |
| May 19, 2026 | 29.67 | 29.83 | 29.83 | 29.95 | 29.67 | 1,248 |
| May 18, 2026 | 30.11 | 30.28 | 30.28 | 30.28 | 30.08 | 2,859 |
| May 15, 2026 | 30.14 | 30.23 | 30.23 | 30.23 | 30.14 | 2,769 |
| May 14, 2026 | 31 | 31.13 | 31.13 | 31.15 | 30.97 | 3,430 |
| May 13, 2026 | 30.72 | 31.39 | 31.39 | 31.39 | 30.72 | 569 |
| May 12, 2026 | 30.77 | 30.96 | 30.96 | 30.96 | 30.7 | 8,800 |
| May 11, 2026 | 31.26 | 31.4 | 31.4 | 31.46 | 31.25 | 4,721 |
| May 08, 2026 | 31.12 | 31.25 | 31.25 | 31.31 | 31.08 | 2,364 |
| May 07, 2026 | 31.04 | 30.66 | 30.66 | 31.26 | 30.66 | 1,699 |
| May 06, 2026 | 31.16 | 31.32 | 31.32 | 31.32 | 31 | 5,821 |
| May 05, 2026 | 30.55 | 30.66 | 30.66 | 30.66 | 30.49 | 4,240 |
| May 04, 2026 | 30.22 | 30.1 | 30.1 | 30.36 | 30.1 | 1,365 |
| May 01, 2026 | 30.46 | 30.39 | 30.39 | 30.62 | 30.3 | 2,467 |
| April 30, 2026 | 30.08 | 30.41 | 30.41 | 30.41 | 30.08 | 12,531 |
| April 29, 2026 | 29.86 | 29.68 | 29.68 | 29.86 | 29.68 | 20,361 |
| April 28, 2026 | 29.68 | 29.83 | 29.83 | 29.9 | 29.68 | 2,560 |
| April 27, 2026 | 29.92 | 29.93 | 29.93 | 29.95 | 29.81 | 24,147 |
| April 24, 2026 | 29.86 | 30 | 30 | 30.02 | 29.81 | 30,441 |
| April 23, 2026 | 29.88 | 29.79 | 29.79 | 29.88 | 29.79 | 2,001 |
| April 22, 2026 | 30 | 30.14 | 30.14 | 30.14 | 29.97 | 3,156 |
| April 21, 2026 | 30.16 | 29.7 | 29.7 | 30.16 | 29.7 | 2,922 |
| April 20, 2026 | 29.99 | 30.08 | 30.08 | 30.21 | 29.99 | 4,573 |
| April 17, 2026 | 30.28 | 30.32 | 30.32 | 30.66 | 30.28 | 668 |
| April 16, 2026 | 29.86 | 29.92 | 29.92 | 29.92 | 29.82 | 10,308 |
| April 15, 2026 | 29.97 | 29.92 | 29.92 | 29.98 | 29.82 | 2,282 |
| April 14, 2026 | 29.9 | 30.03 | 30.03 | 30.12 | 29.88 | 3,201 |
| April 13, 2026 | 29.66 | 29.79 | 29.79 | 29.79 | 29.41 | 20,681 |
| April 10, 2026 | 29.67 | 29.62 | 29.62 | 29.67 | 29.51 | 13,183 |
| April 09, 2026 | 29.16 | 29.55 | 29.55 | 29.64 | 29.16 | 16,239 |
| April 08, 2026 | 29.4 | 29.3 | 29.3 | 29.56 | 29.18 | 21,039 |
| April 07, 2026 | 28 | 28.17 | 28.17 | 28.17 | 28 | 1,021 |
| April 06, 2026 | 28.13 | 28.22 | 28.22 | 28.41 | 28.09 | 18,170 |
| April 02, 2026 | 27.45 | 28.04 | 28.04 | 28.17 | 27.45 | 11,629 |
| April 01, 2026 | 27.99 | 28.21 | 28.21 | 28.44 | 27.99 | 22,391 |
| March 31, 2026 | 27.35 | 27.82 | 27.82 | 27.82 | 27.22 | 4,095 |
| March 30, 2026 | 27.19 | 27.09 | 27.09 | 27.24 | 26.99 | 1,482 |
| March 27, 2026 | 27.11 | 27.19 | 27 | 27.24 | 27.11 | 10,480 |
| March 26, 2026 | 27.35 | 27.19 | 27.19 | 27.6 | 27.19 | 5,251 |
AD