First Trust Dorsey Wright DALI 1 ETF (DALI)
22.35
+0.20
(+0.89%)
USD |
NASDAQ |
Apr 22, 16:00
DALI Price: 22.35 for April 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 22.26 | 22.48 | 22.14 | 22.35 | 13642.00 |
Apr 19, 2024 | 22.34 | 22.34 | 22.03 | 22.15 | 12297.00 |
Apr 18, 2024 | 22.47 | 22.64 | 22.36 | 22.40 | 15181.00 |
Apr 17, 2024 | 22.85 | 22.86 | 22.50 | 22.53 | 8239.00 |
Apr 16, 2024 | 22.63 | 22.86 | 22.63 | 22.77 | 9959.00 |
Apr 15, 2024 | 23.37 | 23.37 | 22.73 | 22.79 | 64735.00 |
Apr 12, 2024 | 23.39 | 23.45 | 23.09 | 23.14 | 16463.00 |
Apr 11, 2024 | 23.50 | 23.69 | 23.37 | 23.69 | 69459.00 |
Apr 10, 2024 | 23.34 | 23.46 | 23.34 | 23.40 | 9717.00 |
Apr 09, 2024 | 23.85 | 23.85 | 23.58 | 23.80 | 3442.00 |
Apr 08, 2024 | 23.75 | 23.82 | 23.72 | 23.77 | 6217.00 |
Apr 05, 2024 | 23.52 | 23.73 | 23.51 | 23.68 | 37935.00 |
Apr 04, 2024 | 24.01 | 24.02 | 23.39 | 23.43 | 23778.00 |
Apr 03, 2024 | 23.50 | 23.87 | 23.50 | 23.79 | 35073.00 |
Apr 02, 2024 | 23.80 | 23.80 | 23.58 | 23.70 | 17378.00 |
Apr 01, 2024 | 24.17 | 24.17 | 24.01 | 24.01 | 7506.00 |
Mar 28, 2024 | 24.15 | 24.16 | 24.06 | 24.12 | 7191.00 |
Mar 27, 2024 | 23.98 | 24.05 | 23.91 | 24.05 | 2549.00 |
Mar 26, 2024 | 23.96 | 23.96 | 23.82 | 23.85 | 19257.00 |
Mar 25, 2024 | 23.89 | 23.90 | 23.83 | 23.83 | 11205.00 |
Mar 22, 2024 | 23.92 | 23.96 | 23.89 | 23.92 | 68313.00 |
Mar 21, 2024 | 23.98 | 24.15 | 23.98 | 24.06 | 17851.00 |
Mar 20, 2024 | 23.49 | 23.81 | 23.42 | 23.78 | 4904.00 |
Mar 19, 2024 | 23.18 | 23.40 | 23.13 | 23.40 | 22716.00 |
Mar 18, 2024 | 23.44 | 23.44 | 23.33 | 23.33 | 17205.00 |
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
23.05
Average
24.09
Median
Feb 18 2021