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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Trust Dorsey Wright DALI 1 ETF (DALI) NASDAQ