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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.64	28.7	28.7	28.73	28.64	1,855
December 03, 2025	28.41	28.64	28.64	28.64	28.35	4,900
December 02, 2025	28.42	28.38	28.38	28.44	28.38	1,441
December 01, 2025	28.31	28.27	28.27	28.37	28.27	921
November 28, 2025	28.44	28.54	28.54	28.54	28.44	2,555
November 26, 2025	28.18	28.29	28.29	28.39	28.18	3,500
November 25, 2025	27.92	28.01	28.01	28.01	27.91	1,501
November 24, 2025	27.2	27.64	27.64	27.64	27.2	3,800
November 21, 2025	26.65	27.09	27.09	27.13	26.65	2,220
November 20, 2025	27.67	26.67	26.67	27.71	26.67	2,100
November 19, 2025	27.3	27.26	27.26	27.4	27.19	8,843
November 18, 2025	27.2	27.23	27.23	27.23	27.2	500
November 17, 2025	27.75	27.32	27.32	27.75	27.32	1,200
November 14, 2025	27.49	27.75	27.75	27.84	27.49	1,300
November 13, 2025	28.1	27.78	27.78	28.1	27.78	3,700
November 12, 2025	28.32	28.36	28.36	28.38	28.32	800
November 11, 2025	28.22	28.33	28.33	28.35	28.22	2,200
November 10, 2025	28.3	28.32	28.32	28.32	28.14	8,400
November 07, 2025	27.65	28.02	28.02	28.02	27.52	7,155
November 06, 2025	28	27.81	27.81	28	27.81	2,343
November 05, 2025	28.02	28.23	28.23	28.23	28.02	437
November 04, 2025	28.16	28.02	28.02	28.16	28.02	600
November 03, 2025	28.25	28.37	28.37	28.37	28.14	2,304
October 31, 2025	28.38	28.45	28.45	28.45	28.38	127
October 30, 2025	28.5	28.24	28.24	28.52	28.24	700
October 29, 2025	28.62	28.52	28.52	28.62	28.43	5,000
October 28, 2025	28.82	28.72	28.72	28.82	28.71	3,024
October 27, 2025	28.85	28.87	28.87	28.87	28.84	2,100
October 24, 2025	28.75	28.71	28.71	28.76	28.71	1,644
October 23, 2025	28.34	28.44	28.44	28.53	28.34	3,817
October 22, 2025	28.23	28.21	28.21	28.27	28.06	2,209
October 21, 2025	28.41	28.59	28.59	28.59	28.41	3,300
October 20, 2025	28.26	28.52	28.52	28.54	28.26	1,144
October 17, 2025	28.15	28.13	28.13	28.15	27.94	1,800
October 16, 2025	28.22	28.11	28.11	28.32	28.04	2,500
October 15, 2025	28.62	28.47	28.47	28.62	28.27	2,500
October 14, 2025	27.96	28.35	28.35	28.47	27.79	2,633
October 13, 2025	28.04	28.13	28.13	28.17	28.03	3,837
October 10, 2025	28.57	27.7	27.7	28.57	27.7	1,300
October 09, 2025	28.56	28.44	28.44	28.56	28.38	9,300
October 08, 2025	28.5	28.57	28.57	28.59	28.49	4,322
October 07, 2025	28.43	28.29	28.29	28.43	28.18	7,200
October 06, 2025	28.3	28.44	28.44	28.49	28.29	7,140
October 03, 2025	28.42	28.29	28.29	28.42	28.29	2,109
October 02, 2025	28.13	28.25	28.25	28.25	28.1	25,144
October 01, 2025	28.12	28.14	28.14	28.14	28.12	1,700
September 30, 2025	28	28.17	28.17	28.17	27.92	5,500
September 29, 2025	28.11	28.19	28.19	28.19	28.11	1,900
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

First Trust Dorsey Wright DALI 1 ETF (DALI) NASDAQ