First Trust Dorsey Wright DALI 1 ETF (DALI)
23.85
-0.18
(-0.75%)
USD |
NASDAQ |
Jun 14, 16:00
DALI Price: 23.85 for June 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 14, 2024 | 23.75 | 23.85 | 23.75 | 23.85 | 387.00 |
| Jun 13, 2024 | 24.02 | 24.06 | 23.96 | 24.03 | 38376.00 |
| Jun 12, 2024 | 24.22 | 24.22 | 24.09 | 24.17 | 2538.00 |
| Jun 11, 2024 | 23.62 | 23.75 | 23.62 | 23.75 | 23829.00 |
| Jun 10, 2024 | 23.73 | 23.78 | 23.69 | 23.78 | 33877.00 |
| Jun 07, 2024 | 23.54 | 23.67 | 23.49 | 23.57 | 29115.00 |
| Jun 06, 2024 | 23.78 | 23.78 | 23.70 | 23.72 | 7714.00 |
| Jun 05, 2024 | 23.76 | 23.87 | 23.49 | 23.87 | 15108.00 |
| Jun 04, 2024 | 23.53 | 23.53 | 23.30 | 23.39 | 27167.00 |
| Jun 03, 2024 | 23.73 | 23.73 | 23.43 | 23.57 | 24074.00 |
| May 31, 2024 | 23.57 | 23.57 | 23.20 | 23.55 | 11245.00 |
| May 30, 2024 | 23.55 | 23.60 | 23.49 | 23.56 | 16471.00 |
| May 29, 2024 | 23.66 | 23.68 | 23.61 | 23.62 | 2363.00 |
| May 28, 2024 | 23.98 | 23.98 | 23.84 | 23.94 | 2420.00 |
| May 24, 2024 | 23.99 | 24.00 | 23.96 | 23.96 | 1415.00 |
| May 23, 2024 | 23.89 | 23.91 | 23.59 | 23.72 | 33771.00 |
| May 22, 2024 | 24.01 | 24.08 | 23.93 | 23.97 | 17460.00 |
| May 21, 2024 | 23.99 | 24.05 | 23.95 | 24.05 | 14531.00 |
| May 20, 2024 | 24.12 | 24.14 | 24.05 | 24.10 | 10442.00 |
| May 17, 2024 | 24.01 | 24.01 | 23.84 | 23.92 | 3842.00 |
| May 16, 2024 | 24.02 | 24.08 | 23.97 | 23.97 | 5749.00 |
| May 15, 2024 | 23.98 | 24.12 | 23.98 | 24.12 | 7604.00 |
| May 14, 2024 | 23.73 | 23.77 | 23.66 | 23.77 | 19839.00 |
| May 13, 2024 | 23.70 | 23.72 | 23.59 | 23.62 | 44675.00 |
| May 10, 2024 | 23.55 | 23.56 | 23.50 | 23.54 | 10370.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.50
Minimum
Mar 23 2020
29.76
Maximum
Mar 08 2022
23.16
Average
24.10
Median
May 20 2024