First Trust Dorsey Wright... (DALI)
NASDAQ: DALI
· Real-Time Price · USD
27.38
-0.02 (-0.07%)
At close: Aug 18, 2025, 3:55 PM
27.37
-0.02%
After-hours: Aug 18, 2025, 04:04 PM EDT
DALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 27.38 | 27.45 | 27.35 | 27.37 | 27.37 | 0.26% | 5,002 |
| Aug 15, 2025 | 27.26 | 27.33 | 27.26 | 27.30 | 27.30 | -0.36% | 2,835 |
| Aug 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.69% | 300 |
| Aug 13, 2025 | 27.40 | 27.59 | 27.37 | 27.59 | 27.59 | 0.84% | 4,100 |
| Aug 12, 2025 | 27.10 | 27.36 | 27.10 | 27.36 | 27.36 | 1.67% | 300 |
| Aug 11, 2025 | 26.99 | 26.99 | 26.88 | 26.91 | 26.91 | -0.26% | 1,106 |
| Aug 8, 2025 | 27.07 | 27.07 | 26.97 | 26.98 | 26.98 | -0.15% | 4,504 |
| Aug 7, 2025 | 27.13 | 27.13 | 26.88 | 27.02 | 27.02 | -0.26% | 1,611 |
| Aug 6, 2025 | 27.02 | 27.09 | 27.02 | 27.09 | 27.09 | 0.44% | 1,030 |
| Aug 5, 2025 | 26.95 | 27.01 | 26.93 | 26.97 | 26.97 | -0.37% | 1,437 |
| Aug 4, 2025 | 26.86 | 27.07 | 26.86 | 27.07 | 27.07 | 1.96% | 510 |
| Aug 1, 2025 | 26.61 | 26.61 | 26.50 | 26.55 | 26.55 | -1.70% | 2,044 |
| Jul 31, 2025 | 27.18 | 27.21 | 27.01 | 27.01 | 27.01 | -0.07% | 2,400 |
| Jul 30, 2025 | 27.15 | 27.24 | 26.97 | 27.03 | 27.03 | -0.15% | 3,800 |
| Jul 29, 2025 | 27.26 | 27.26 | 27.06 | 27.07 | 27.07 | -0.44% | 2,400 |
| Jul 28, 2025 | 27.29 | 27.29 | 27.19 | 27.19 | 27.19 | -0.48% | 300 |
| Jul 25, 2025 | 27.22 | 27.32 | 27.13 | 27.32 | 27.32 | 0.59% | 649 |
| Jul 24, 2025 | 27.21 | 27.21 | 27.14 | 27.16 | 27.16 | -0.15% | 5,047 |
| Jul 23, 2025 | 27.11 | 27.20 | 27.11 | 27.20 | 27.20 | 0.70% | 1,300 |
| Jul 22, 2025 | 26.88 | 27.02 | 26.88 | 27.01 | 27.01 | 0.56% | 2,700 |