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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.78	30.11	30.11	30.11	29.78	3,309
February 19, 2026	29.7	29.81	29.81	29.81	29.7	900
February 18, 2026	29.98	29.89	29.89	29.98	29.89	1,100
February 17, 2026	29.54	29.75	29.75	29.84	29.54	25,443
February 13, 2026	29.53	29.66	29.66	29.84	29.53	18,206
February 12, 2026	29.97	29.41	29.41	29.99	29.34	6,600
February 11, 2026	30.2	29.96	29.96	30.2	29.72	9,700
February 10, 2026	30.18	30.04	30.04	30.2	30.04	700
February 09, 2026	30.16	30.22	30.22	30.3	30.16	8,500
February 06, 2026	29.8	30.08	30.08	30.08	29.74	36,802
February 05, 2026	29.44	29.17	29.17	29.44	29.17	400
February 04, 2026	29.87	29.58	29.58	29.87	29.28	2,133
February 03, 2026	30.25	30.12	30.12	30.3	29.84	2,509
February 02, 2026	30.23	30.33	30.33	30.37	30.23	1,100
January 30, 2026	30.21	30.09	30.09	30.21	30.09	2,000
January 29, 2026	30.49	30.63	30.63	30.63	30.47	1,246
January 28, 2026	30.57	30.64	30.64	30.69	30.57	1,345
January 27, 2026	30.6	30.62	30.62	30.62	30.6	300
January 26, 2026	30.42	30.41	30.41	30.48	30.41	2,546
January 23, 2026	30.37	30.38	30.38	30.39	30.31	9,706
January 22, 2026	30.97	30.72	30.72	30.97	30.72	1,700
January 21, 2026	30.41	30.57	30.57	30.57	30.24	5,200
January 20, 2026	29.98	30.11	30.11	30.39	29.98	4,100
January 16, 2026	30.63	30.57	30.57	30.64	30.46	3,314
January 15, 2026	30.53	30.47	30.47	30.61	30.47	7,000
January 14, 2026	30.13	30.21	30.21	30.21	30.01	2,537
January 13, 2026	30.18	30.2	30.2	30.21	30.18	1,046
January 12, 2026	30.12	30.26	30.26	30.26	30.09	3,500
January 09, 2026	30.06	30.17	30.17	30.19	30.06	1,700
January 08, 2026	29.96	29.82	29.82	29.96	29.76	9,800
January 07, 2026	30.01	29.83	29.83	30.01	29.8	7,100
January 06, 2026	29.79	30.11	30.11	30.11	29.79	300
January 05, 2026	29.46	29.66	29.66	29.66	29.46	1,800
January 02, 2026	28.92	29.19	29.19	29.19	28.92	4,137
December 31, 2025	29.02	28.76	28.76	29.02	28.76	5,500
December 30, 2025	29.17	29.01	29.01	29.17	29.01	548
December 29, 2025	29.19	29.08	29.08	29.19	29.03	2,914
December 26, 2025	29.15	29.15	29.15	29.15	29.15	800
December 24, 2025	29.26	29.27	29.27	29.27	29.26	400
December 23, 2025	29.19	29.21	29.21	29.25	29.14	11,328
December 22, 2025	29	29.24	29.24	29.24	29	1,000
December 19, 2025	28.46	28.88	28.88	28.92	28.46	7,800
December 18, 2025	28.58	28.48	28.48	28.63	28.48	17,115
December 17, 2025	28.6	28.13	28.13	28.6	28.13	7,300
December 16, 2025	28.57	28.53	28.53	28.57	28.42	6,227
December 15, 2025	28.74	28.65	28.65	28.8	28.62	6,400
December 12, 2025	28.83	28.78	28.78	28.83	28.78	1,992
December 11, 2025	29.03	29.29	29.25	29.32	29.03	3,949
December 10, 2025	28.76	29.14	29.1	29.14	28.76	6,004
December 09, 2025	28.74	28.78	28.74	28.9	28.74	2,901
December 08, 2025	28.75	28.72	28.68	28.82	28.66	6,242
December 05, 2025	28.75	28.73	28.73	28.79	28.73	1,100
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

First Trust Dorsey Wright DALI 1 ETF (DALI) NASDAQ