Skip to main content

FT Dorseywright Dali 1 ETF (NQ: DALI )

24.05 -0.18 (-0.74%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 24.21 24.21 23.93 24.05 2,235 -0.18(-0.74%)
Sep 29, 2022 24.24 24.24 24.18 24.23 23,168 -0.02(-0.07%)
Sep 28, 2022 23.99 24.25 23.99 24.25 17,817 +0.46(+1.93%)
Sep 27, 2022 24.01 24.02 23.79 23.79 17,339 +0.05(+0.19%)
Sep 26, 2022 24.15 24.15 23.74 23.74 984 -0.50(-2.06%)
Sep 23, 2022 24.40 24.40 24.13 24.24 72,120 -0.63(-2.53%)
Sep 22, 2022 25.01 25.02 24.87 24.87 7,744 -0.08(-0.30%)
Sep 21, 2022 24.93 25.02 24.93 24.95 861 -0.15(-0.59%)
Sep 20, 2022 24.98 25.09 24.97 25.09 14,628 +0.01(+0.06%)
Sep 19, 2022 25.00 25.08 24.98 25.08 454 +0.20(+0.80%)
Sep 16, 2022 24.90 24.95 24.83 24.88 2,826 -0.25(-0.99%)
Sep 15, 2022 25.18 25.19 24.95 25.13 19,570 -0.25(-0.99%)
Sep 14, 2022 25.44 25.53 25.38 25.38 4,281 -0.11(-0.43%)
Sep 13, 2022 25.58 25.58 25.38 25.49 10,342 -0.16(-0.62%)
Sep 12, 2022 25.40 25.67 25.38 25.65 11,654 +0.44(+1.74%)
Sep 09, 2022 24.97 25.21 24.94 25.21 1,250 +0.47(+1.92%)
Sep 08, 2022 24.73 24.76 24.73 24.74 9,430 +0.13(+0.51%)
Sep 07, 2022 24.70 24.97 24.61 24.61 2,396 -0.40(-1.60%)
Sep 06, 2022 25.06 25.06 24.88 25.01 2,689 -0.21(-0.83%)
Sep 02, 2022 25.14 25.24 25.06 25.22 4,132 +0.33(+1.33%)
Sep 01, 2022 25.17 25.23 24.89 24.89 6,391 -0.59(-2.32%)
Aug 31, 2022 25.64 25.64 25.48 25.48 9,982 -0.48(-1.85%)
Aug 30, 2022 25.94 25.96 25.70 25.96 4,929 -0.23(-0.88%)
Aug 29, 2022 26.13 26.28 26.13 26.19 8,073 -0.07(-0.27%)
Aug 26, 2022 26.24 26.29 26.19 26.26 5,132 +0.18(+0.69%)
Aug 25, 2022 26.26 26.28 26.07 26.08 17,008 -0.14(-0.53%)
Aug 24, 2022 26.13 26.22 26.09 26.22 181,976 +0.14(+0.56%)
Aug 23, 2022 26.08 26.11 26.05 26.07 5,331 +0.20(+0.76%)
Aug 22, 2022 25.69 25.90 25.55 25.88 31,120 +0.22(+0.84%)
Aug 19, 2022 25.70 25.70 25.63 25.66 25,743 +0.10(+0.39%)
Aug 18, 2022 25.67 25.67 25.51 25.56 3,155 -0.01(-0.05%)
Aug 17, 2022 25.54 25.57 25.44 25.57 25,636 +0.06(+0.24%)
Aug 16, 2022 25.78 25.78 25.50 25.51 12,349 -0.16(-0.64%)
Aug 15, 2022 25.55 25.68 25.42 25.68 5,728 -0.36(-1.39%)
Aug 12, 2022 25.91 26.04 25.90 26.04 3,725 +0.06(+0.22%)
Aug 11, 2022 25.78 26.02 25.78 25.98 15,987 +0.29(+1.13%)
Aug 10, 2022 25.44 25.69 25.44 25.69 59,924 +0.38(+1.50%)
Aug 09, 2022 25.28 25.33 25.25 25.31 2,965 +0.34(+1.36%)
Aug 08, 2022 24.90 25.07 24.90 24.97 6,861 +0.05(+0.20%)
Aug 05, 2022 24.78 25.06 24.78 24.92 20,251 -0.12(-0.48%)
Aug 04, 2022 24.80 25.04 24.80 25.04 3,030 +0.18(+0.73%)
Aug 03, 2022 25.01 25.01 24.67 24.86 5,027 -0.00(-0.00%)
Aug 02, 2022 25.09 25.09 24.86 24.86 7,607 -0.36(-1.44%)
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.