First Trust Dorsey Wright DALI Equity ETF (DALI) NASDAQ

Currency In USD

DALI Historical Return

If you invested $1000 in First Trust Dorsey Wright DALI 1 ETF (DALI) since IPO date, it would be worth $1,576.33 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,205.16, while $1000 invested 1 year ago would be worth $1,065.53. This corresponds to total returns of 57.63%, 20.52%, 6.55%, respectively, with annualized returns of 5.65%, 3.8%, 6.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DALI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	29.61	29.43	29.43	29.61	29.41	860
August 20, 2026	29.1	29.18	29.18	29.18	29.1	1,480
August 19, 2026	29.29	29.19	29.19	29.29	29.19	601
August 18, 2026	29	29.06	29.06	29.06	29	161
August 17, 2026	29.66	29.67	29.67	29.67	29.58	1,460
August 14, 2026	29.46	29.46	29.46	29.46	29.46	126
August 13, 2026	29.36	29.41	29.41	29.41	29.35	589
August 12, 2026	29.34	29.36	29.36	29.36	29.28	20,473
August 11, 2026	29.16	29.03	29.03	29.16	28.89	22,808
August 10, 2026	28.99	29.01	29.01	29.03	28.97	1,169
August 07, 2026	29.1	29.08	29.08	29.1	29.04	1,740
August 06, 2026	28.96	28.96	28.96	28.96	28.96	139
August 05, 2026	29.03	29.04	29.04	29.07	28.91	10,897
August 04, 2026	29.06	29.01	29.01	29.06	29.01	7,728
August 03, 2026	28.22	28.32	28.32	28.32	28.22	1,622
July 31, 2026	28.03	28.11	28.11	28.11	27.96	238
July 30, 2026	27.72	28.17	28.17	28.17	27.72	1,026
July 29, 2026	27.31	27.43	27.43	27.67	27.31	8,778
July 28, 2026	27.58	27.69	27.69	27.72	27.58	2,547
July 27, 2026	28.3	28.06	28.06	28.3	27.92	1,784
July 24, 2026	28.17	28.17	28.17	28.17	28.17	100
July 23, 2026	28.28	28.36	28.36	28.36	28.18	53,304
July 22, 2026	28.61	28.64	28.64	28.64	28.54	3,418
July 21, 2026	28.32	28.53	28.53	28.61	28.32	4,510
July 20, 2026	28.07	27.88	27.88	28.09	27.88	744
July 17, 2026	28.06	28.08	28.08	28.08	28.06	307
July 16, 2026	28.45	28.32	28.32	28.45	28.28	13,680
July 15, 2026	28.73	28.76	28.76	28.76	28.73	10
July 14, 2026	28.76	28.66	28.66	28.82	28.66	6,415
July 13, 2026	28.57	28.31	28.31	28.57	28.31	2,299
July 10, 2026	28.93	28.93	28.93	28.93	28.93	93
July 09, 2026	28.99	28.87	28.87	28.99	28.77	1,217
July 08, 2026	28.36	28.68	28.68	28.68	28.36	2,104
July 07, 2026	28.8	28.86	28.86	28.88	28.8	644
July 06, 2026	29.43	29.62	29.62	29.62	29.43	4,473
July 02, 2026	29.45	29.26	29.26	29.45	29.09	463
July 01, 2026	29.45	29.31	29.31	29.45	29.23	1,913
June 30, 2026	29.58	29.75	29.75	29.75	29.58	21,484
June 29, 2026	29.34	29.44	29.44	29.52	29.1	54,404
June 26, 2026	29.28	29.32	29.32	29.44	29.25	27,572
June 25, 2026	29.65	29.72	29.72	29.87	29.65	12,349
June 24, 2026	29.48	29.56	29.56	29.56	29.38	3,794
June 23, 2026	29.7	29.74	29.74	29.82	29.63	6,368
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