Get the Stockscreener App
27.04
0.99%
0.265
After Hours:
27.01
-0.025
-0.09%
First Trust Dorsey Wright Dali 1 Etf Stock (DALI) Price History
The historical daily chart and data for First Trust Dorsey Wright Dali 1 Etf stock (DALI), show that the latest closing stock price as of November 22, 2024, is $27.04.
- First Trust Dorsey Wright Dali 1 Etf all-time high stock price is $29.76, occurred on March 08, 2022.
- The lowest First Trust Dorsey Wright Dali 1 Etf stock price recorded was $0.00 on August 05, 2020. Since then, First Trust Dorsey Wright Dali 1 Etf's stock price has risen over to $27.04 now.
- The 52-week high stock price for DALI is $27.01, representing a -0.11% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for DALI is $21.18, indicating a -21.66% decrease from the current share price, occurred on January 08, 2024.
- The closing price of First Trust Dorsey Wright Dali 1 Etf (DALI) stock in the beginning of 2023 was $26.61. The stock closed the year at $24.23, a loss of over -8.96% for the year.
The table below shows more information about DALI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $27.05 | $26.83 | $0.22 | 4,774.0 | +0.99% |
| Nov 21, 2024 | $26.78 | $26.55 | $0.235 | 2,652.0 | +1.78% |
| Nov 20, 2024 | $26.30 | $26.03 | $0.2685 | 3,043.0 | +0.06% |
| Nov 19, 2024 | $26.29 | $26.13 | $0.155 | 664.0 | +0.69% |
| Nov 18, 2024 | $26.20 | $26.10 | $0.0955 | 284.0 | +0.46% |
| Nov 15, 2024 | $26.06 | $25.95 | $0.114 | 1,122.0 | -1.91% |
| Nov 14, 2024 | $26.62 | $26.43 | $0.1901 | 4,243.0 | -0.60% |
| Nov 13, 2024 | $26.88 | $26.65 | $0.2279 | 961.0 | -0.48% |
| Nov 12, 2024 | $26.78 | $26.74 | $0.0372 | 8,283.0 | -0.85% |
| Nov 11, 2024 | $27.01 | $26.91 | $0.101 | 1,351.0 | +0.66% |
| Nov 08, 2024 | $26.83 | $26.71 | $0.12 | 1,768.0 | +0.07% |
| Nov 07, 2024 | $26.81 | $26.66 | $0.15 | 1,399.0 | +1.36% |
| Nov 06, 2024 | $26.47 | $26.20 | $0.2699 | 7,702.0 | +3.46% |
| Nov 05, 2024 | $25.57 | $25.30 | $0.2651 | 411.0 | +1.67% |
| Nov 04, 2024 | $25.24 | $25.15 | $0.0892 | 3,492.0 | -0.05% |
| Nov 01, 2024 | $25.16 | $25.15 | $0.0079 | 1,008.0 | +0.43% |
| Oct 31, 2024 | $25.21 | $25.05 | $0.16 | 10,939.0 | -1.53% |
| Oct 30, 2024 | $25.69 | $25.44 | $0.25 | 11,969.0 | -0.82% |
| Oct 29, 2024 | $25.65 | $25.34 | $0.31 | 773.0 | +0.59% |
| Oct 28, 2024 | $25.55 | $25.50 | $0.05 | 1,403.0 | +0.83% |
| Oct 25, 2024 | $25.56 | $25.29 | $0.2701 | 1,183.0 | -0.06% |
| Oct 24, 2024 | $25.30 | $25.27 | $0.0309 | 1,140.0 | +0.46% |
First Trust Dorsey Wright Dali 1 Etf Stock (DALI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Dorsey Wright Dali 1 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DALI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Dorsey Wright Dali 1 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Dorsey Wright Dali 1 Etf Stock (DALI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $27.05 | $25.15 | $1.90 | 47,931.0 | +7.92% |
| Oct, 2024 | $25.86 | $24.75 | $1.11 | 88,017.0 | -0.63% |
| Sep, 2024 | $25.42 | $23.03 | $2.39 | 96,857.0 | +2.35% |
| Aug, 2024 | $24.70 | $21.72 | $2.98 | 251,892.0 | +1.03% |
| Jul, 2024 | $25.36 | $23.68 | $1.68 | 131,784.0 | +1.08% |
| Jun, 2024 | $24.25 | $23.30 | $0.95 | 348,025.0 | +2.42% |
| May, 2024 | $24.14 | $22.54 | $1.60 | 305,952.0 | +3.74% |
| Apr, 2024 | $24.17 | $22.03 | $2.14 | 547,970.0 | -5.89% |
| Mar, 2024 | $24.16 | $23.13 | $1.03 | 422,339.0 | +2.81% |
| Feb, 2024 | $23.46 | $21.94 | $1.52 | 446,309.0 | +7.13% |
| Jan, 2024 | $22.48 | $21.18 | $1.30 | 497,663.0 | +1.58% |
First Trust Dorsey Wright Dali 1 Etf Stock (DALI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.53 | $21.35 | $1.18 | 1,099,900.0 | -4.09% |
| Nov, 2023 | $23.11 | $22.25 | $0.86 | 365,045.0 | -1.55% |
| Oct, 2023 | $25.17 | $22.75 | $2.42 | 390,004.0 | -7.85% |
| Sep, 2023 | $26.52 | $24.29 | $2.23 | 173,380.0 | -5.78% |
| Aug, 2023 | $27.14 | $25.23 | $1.91 | 185,322.0 | -3.66% |
| Jul, 2023 | $27.31 | $25.34 | $1.97 | 284,713.0 | +5.57% |
| Jun, 2023 | $26.67 | $24.88 | $1.79 | 168,194.0 | +4.65% |
| May, 2023 | $26.07 | $24.59 | $1.48 | 251,366.0 | -3.48% |
| Apr, 2023 | $25.90 | $24.72 | $1.18 | 345,659.0 | +2.94% |
| Mar, 2023 | $25.47 | $23.76 | $1.71 | 503,951.0 | +1.02% |
| Feb, 2023 | $25.99 | $24.54 | $1.45 | 267,172.0 | -4.27% |
| Jan, 2023 | $25.96 | $23.88 | $2.08 | 369,106.0 | +6.16% |
First Trust Dorsey Wright Dali 1 Etf Stock (DALI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $25.66 | $23.85 | $1.81 | 405,849.0 | -5.33% |
| Nov, 2022 | $25.92 | $24.71 | $1.21 | 553,959.0 | +2.52% |
| Oct, 2022 | $25.52 | $24.09 | $1.43 | 456,154.0 | +3.78% |
| Sep, 2022 | $25.67 | $23.74 | $1.93 | 232,311.0 | -5.61% |
| Aug, 2022 | $26.29 | $24.67 | $1.61 | 465,325.0 | -0.59% |
| Jul, 2022 | $25.83 | $23.72 | $2.11 | 325,104.0 | +1.30% |
| Jun, 2022 | $28.70 | $25.29 | $3.41 | 1,035,945.0 | -7.90% |
| May, 2022 | $28.14 | $26.63 | $1.51 | 1,105,994.0 | -0.63% |
| Apr, 2022 | $28.79 | $26.84 | $1.95 | 613,624.0 | +2.62% |
| Mar, 2022 | $29.76 | $25.61 | $4.15 | 726,025.0 | +7.57% |
| Feb, 2022 | $25.57 | $23.45 | $2.12 | 304,422.0 | +1.05% |
| Jan, 2022 | $26.87 | $23.32 | $3.55 | 176,364.0 | -6.67% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):