Get the Stockscreener App
29.27
1.67%
-0.4964
First Trust Dorsey Wright Dali Equity Etf Stock (DALI) Price History
The historical daily chart and data for First Trust Dorsey Wright Dali Equity Etf stock (DALI), show that the latest closing stock price as of September 10, 2026, is $29.27.
- First Trust Dorsey Wright Dali Equity Etf all-time high stock price is $31.46, occurred on May 11, 2026.
- The lowest First Trust Dorsey Wright Dali Equity Etf stock price recorded was $0.00 on August 05, 2020. Since then, First Trust Dorsey Wright Dali Equity Etf's stock price has risen over to $29.27 now.
- The 52-week high stock price for DALI is $31.46, representing a 7.51% increase from the current share price, occurred on May 11, 2026.
- The 52-week low stock price for DALI is $26.65, indicating a -8.93% decrease from the current share price, occurred on November 21, 2025.
- The closing price of First Trust Dorsey Wright Dali Equity Etf (DALI) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 10, 2026 | $29.46 | $29.18 | $0.28 | 1,823.0 | -1.67% |
| Sep 09, 2026 | $29.76 | $29.65 | $0.112 | 1,044.0 | -0.16% |
| Sep 08, 2026 | $29.81 | $29.81 | $0.00 | 268.0 | +0.11% |
| Sep 04, 2026 | $29.78 | $29.62 | $0.1586 | 1,538.0 | +0.59% |
| Sep 03, 2026 | $29.60 | $29.60 | $0.00 | 29.00 | +1.16% |
| Sep 02, 2026 | $29.26 | $29.12 | $0.1433 | 9,658.0 | +0.26% |
| Sep 01, 2026 | $29.25 | $29.17 | $0.08 | 1,447.0 | -1.08% |
| Aug 31, 2026 | $29.51 | $29.45 | $0.0565 | 652.0 | -0.23% |
| Aug 28, 2026 | $29.74 | $29.57 | $0.1659 | 299.0 | -0.39% |
| Aug 27, 2026 | $29.71 | $29.69 | $0.0212 | 847.0 | +0.47% |
| Aug 26, 2026 | $29.55 | $29.43 | $0.12 | 414.0 | -0.07% |
| Aug 25, 2026 | $29.57 | $29.30 | $0.2712 | 2,918.0 | +1.08% |
| Aug 24, 2026 | $29.26 | $29.10 | $0.1553 | 1,404.0 | -0.59% |
| Aug 21, 2026 | $29.61 | $29.41 | $0.205 | 766.0 | +0.85% |
| Aug 20, 2026 | $29.18 | $29.10 | $0.0827 | 1,480.0 | -0.03% |
| Aug 19, 2026 | $29.29 | $29.15 | $0.135 | 707.0 | +0.45% |
| Aug 18, 2026 | $29.06 | $29.00 | $0.0606 | 161.0 | -2.04% |
| Aug 17, 2026 | $29.67 | $29.58 | $0.0872 | 1,367.0 | +0.69% |
| Aug 14, 2026 | $29.46 | $29.46 | $0.00 | 126.0 | +0.19% |
| Aug 13, 2026 | $29.41 | $29.32 | $0.088 | 592.0 | +0.15% |
| Aug 12, 2026 | $29.38 | $29.28 | $0.095 | 20,479.0 | +1.14% |
First Trust Dorsey Wright Dali Equity 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 Equity 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 Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Dorsey Wright Dali Equity Etf Stock (DALI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $29.81 | $29.12 | $0.6911 | 17,630.0 | -0.82% |
| Aug, 2026 | $29.74 | $28.22 | $1.52 | 68,535.0 | +4.98% |
| Jul, 2026 | $29.62 | $27.31 | $2.31 | 109,436.0 | -5.54% |
| Jun, 2026 | $31.29 | $29.10 | $2.19 | 295,770.0 | -4.49% |
| May, 2026 | $31.46 | $29.67 | $1.79 | 63,151.0 | +2.47% |
| Apr, 2026 | $30.66 | $27.45 | $3.21 | 238,703.0 | +9.26% |
| Mar, 2026 | $30.26 | $26.76 | $3.50 | 264,057.0 | -8.61% |
| Feb, 2026 | $30.69 | $29.17 | $1.52 | 161,258.0 | +1.19% |
| Jan, 2026 | $30.97 | $28.92 | $2.05 | 70,056.0 | +4.59% |
First Trust Dorsey Wright Dali Equity Etf Stock (DALI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.32 | $28.13 | $1.19 | 90,885.0 | +1.66% |
| Nov, 2025 | $28.54 | $26.65 | $1.89 | 53,829.0 | +0.32% |
| Oct, 2025 | $28.87 | $27.70 | $1.17 | 93,843.0 | +0.99% |
| Sep, 2025 | $28.42 | $27.38 | $1.04 | 65,167.0 | +1.68% |
| Aug, 2025 | $27.87 | $26.50 | $1.37 | 47,700.0 | +2.59% |
| Jul, 2025 | $27.32 | $26.29 | $1.03 | 39,133.0 | +1.99% |
| Jun, 2025 | $26.48 | $25.11 | $1.37 | 185,042.0 | +4.25% |
| May, 2025 | $25.71 | $23.84 | $1.87 | 146,983.0 | +6.70% |
| Apr, 2025 | $24.34 | $20.82 | $3.52 | 99,045.0 | -0.60% |
| Mar, 2025 | $25.91 | $23.46 | $2.45 | 188,641.0 | -7.13% |
| Feb, 2025 | $27.41 | $25.45 | $1.96 | 115,772.0 | -4.87% |
| Jan, 2025 | $27.43 | $25.20 | $2.23 | 67,078.0 | +5.03% |
First Trust Dorsey Wright Dali Equity Etf Stock (DALI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.65 | $25.65 | $2.00 | 77,244.0 | -4.74% |
| Nov, 2024 | $27.42 | $25.15 | $2.27 | 47,953.0 | +8.74% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):