First Trust Dorsey Wright... (DALI)
NASDAQ: DALI
· Real-Time Price · USD
28.15
-0.02 (-0.08%)
At close: Oct 01, 2025, 3:25 PM
DALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 28.00 | 28.17 | 27.92 | 28.17 | 28.17 | -0.07% | 5,478 |
| Sep 29, 2025 | 28.11 | 28.19 | 28.11 | 28.19 | 28.19 | 0.36% | 1,900 |
| Sep 26, 2025 | 27.93 | 28.09 | 27.93 | 28.09 | 28.09 | 0.86% | 600 |
| Sep 25, 2025 | 27.75 | 27.87 | 27.74 | 27.85 | 27.85 | -0.78% | 2,500 |
| Sep 24, 2025 | 28.09 | 28.09 | 28.07 | 28.07 | 28.03 | -0.64% | 900 |
| Sep 23, 2025 | 28.28 | 28.42 | 28.25 | 28.25 | 28.21 | -0.42% | 2,632 |
| Sep 22, 2025 | 28.11 | 28.37 | 28.11 | 28.37 | 28.33 | 0.28% | 5,400 |
| Sep 19, 2025 | 28.21 | 28.30 | 28.16 | 28.29 | 28.26 | 0.04% | 4,042 |
| Sep 18, 2025 | 28.20 | 28.28 | 28.18 | 28.28 | 28.24 | 1.18% | 2,200 |
| Sep 17, 2025 | 27.90 | 28.08 | 27.79 | 27.95 | 27.91 | 0.11% | 3,828 |
| Sep 16, 2025 | 27.94 | 27.94 | 27.86 | 27.92 | 27.89 | -0.46% | 16,600 |
| Sep 15, 2025 | 28.06 | 28.11 | 28.05 | 28.05 | 28.01 | 0.25% | 900 |
| Sep 12, 2025 | 28.00 | 28.01 | 27.97 | 27.98 | 27.94 | -0.57% | 3,437 |
| Sep 11, 2025 | 28.03 | 28.14 | 28.01 | 28.14 | 28.10 | 1.19% | 2,124 |
| Sep 10, 2025 | 27.91 | 27.95 | 27.78 | 27.81 | 27.77 | 0.00% | 1,926 |
| Sep 9, 2025 | 27.74 | 27.81 | 27.67 | 27.81 | 27.77 | 0.14% | 4,700 |
| Sep 8, 2025 | 27.73 | 27.80 | 27.73 | 27.77 | 27.74 | 0.18% | 2,034 |
| Sep 5, 2025 | 27.97 | 27.97 | 27.60 | 27.72 | 27.69 | -0.25% | 427 |
| Sep 4, 2025 | 27.62 | 27.79 | 27.62 | 27.79 | 27.75 | 0.98% | 423 |
| Sep 3, 2025 | 27.59 | 27.59 | 27.46 | 27.52 | 27.49 | 0.00% | 2,100 |
Page 1 of 93