Skip to main content

FT Dorseywright Dali 1 ETF (NQ: DALI )

24.22 +0.09 (+0.38%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 19.05 19.05 18.84 18.84 1,587 -0.09(-0.47%)
Aug 29, 2019 18.92 18.95 18.92 18.93 1,867 +0.25(+1.33%)
Aug 28, 2019 18.52 18.68 18.52 18.68 2,406 +0.07(+0.40%)
Aug 27, 2019 18.79 18.79 18.55 18.61 2,752 -0.13(-0.71%)
Aug 26, 2019 18.75 18.76 18.58 18.74 16,864 +0.22(+1.17%)
Aug 23, 2019 19.05 19.06 18.53 18.53 3,174 -0.49(-2.58%)
Aug 22, 2019 19.14 19.14 18.96 19.02 12,313 -0.04(-0.20%)
Aug 21, 2019 19.08 19.08 19.05 19.05 1,207 +0.13(+0.70%)
Aug 20, 2019 18.93 18.96 18.92 18.92 1,528 -0.11(-0.60%)
Aug 19, 2019 18.97 19.05 18.97 19.04 38,611 +0.24(+1.26%)
Aug 16, 2019 18.80 18.80 18.80 18.80 105 +0.27(+1.48%)
Aug 15, 2019 18.60 18.60 18.47 18.53 1,324 -0.14(-0.76%)
Aug 14, 2019 18.67 18.67 18.67 18.67 354 -0.32(-1.69%)
Aug 13, 2019 18.98 19.06 18.98 18.99 4,033 +0.24(+1.26%)
Aug 12, 2019 18.80 18.84 18.69 18.75 3,394 -0.23(-1.20%)
Aug 09, 2019 18.94 19.04 18.90 18.98 952 -0.21(-1.08%)
Aug 08, 2019 18.92 19.19 18.92 19.19 7,707 +0.41(+2.16%)
Aug 07, 2019 18.62 18.79 18.61 18.78 3,703 +0.09(+0.45%)
Aug 06, 2019 18.54 18.70 18.52 18.70 3,430 +0.12(+0.66%)
Aug 05, 2019 18.69 18.69 18.57 18.57 799 -0.50(-2.63%)
Aug 02, 2019 19.01 19.11 19.01 19.07 11,214 -0.35(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.