Skip to main content

FT Dorseywright Dali 1 ETF (NQ: DALI )

24.26 +0.03 (+0.12%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 24.26 24.26 24.26 24.26 118 +0.03(+0.12%)
Jul 03, 2024 24.27 24.27 24.17 24.23 2,360 +0.12(+0.50%)
Jul 02, 2024 23.96 24.11 23.96 24.11 1,116 +0.08(+0.33%)
Jul 01, 2024 24.06 24.06 23.93 24.03 3,922 -0.09(-0.37%)
Jun 28, 2024 24.25 24.25 24.06 24.12 2,442 +0.11(+0.47%)
Jun 27, 2024 23.95 24.01 23.91 24.01 101,583 +0.08(+0.33%)
Jun 26, 2024 23.89 23.93 23.85 23.93 2,627 -0.04(-0.18%)
Jun 25, 2024 23.89 23.97 23.82 23.97 2,125 +0.06(+0.26%)
Jun 24, 2024 23.98 24.09 23.89 23.91 4,083 -0.14(-0.58%)
Jun 21, 2024 23.86 24.05 23.86 24.05 8,240 +0.03(+0.12%)
Jun 20, 2024 24.16 24.18 23.93 24.02 10,992 -0.21(-0.85%)
Jun 18, 2024 24.12 24.23 24.12 24.22 5,418 +0.09(+0.38%)
Jun 17, 2024 23.80 24.13 23.77 24.13 8,328 +0.28(+1.18%)
Jun 14, 2024 23.75 23.85 23.75 23.85 387 -0.18(-0.75%)
Jun 13, 2024 24.02 24.06 23.96 24.03 38,377 -0.14(-0.58%)
Jun 12, 2024 24.22 24.22 24.09 24.17 2,538 +0.42(+1.79%)
Jun 11, 2024 23.62 23.75 23.62 23.75 23,829 -0.04(-0.15%)
Jun 10, 2024 23.73 23.78 23.69 23.78 33,877 +0.21(+0.90%)
Jun 07, 2024 23.54 23.67 23.49 23.57 29,115 -0.15(-0.62%)
Jun 06, 2024 23.78 23.78 23.70 23.72 7,714 -0.15(-0.64%)
Jun 05, 2024 23.76 23.87 23.49 23.87 15,108 +0.48(+2.05%)
Jun 04, 2024 23.53 23.53 23.30 23.39 27,167 -0.18(-0.76%)
Jun 03, 2024 23.73 23.73 23.43 23.57 24,075 +0.02(+0.08%)
May 31, 2024 23.57 23.57 23.20 23.55 11,898 -0.01(-0.04%)
May 30, 2024 23.55 23.60 23.49 23.56 16,471 -0.06(-0.25%)
May 29, 2024 23.66 23.68 23.61 23.62 2,363 -0.32(-1.34%)
May 28, 2024 23.98 23.98 23.84 23.94 2,420 -0.02(-0.09%)
May 24, 2024 23.99 24.00 23.96 23.96 1,415 +0.24(+1.01%)
May 23, 2024 23.89 23.91 23.59 23.72 33,771 -0.25(-1.05%)
May 22, 2024 24.01 24.07 23.93 23.97 17,460 -0.08(-0.31%)
May 21, 2024 23.99 24.05 23.95 24.05 14,531 -0.05(-0.19%)
May 20, 2024 24.12 24.14 24.05 24.10 10,442 +0.17(+0.73%)
May 17, 2024 24.01 24.01 23.84 23.92 3,842 -0.05(-0.21%)
May 16, 2024 24.02 24.08 23.97 23.97 5,749 -0.15(-0.60%)
May 15, 2024 23.98 24.12 23.98 24.12 7,604 +0.35(+1.47%)
May 14, 2024 23.73 23.77 23.66 23.77 19,839 +0.15(+0.64%)
May 13, 2024 23.70 23.72 23.59 23.62 44,675 +0.08(+0.34%)
May 10, 2024 23.55 23.56 23.50 23.54 10,370 +0.02(+0.09%)
May 09, 2024 23.40 23.53 23.33 23.52 20,259 +0.09(+0.39%)
May 08, 2024 23.36 23.43 23.33 23.43 22,995 -0.01(-0.06%)
May 07, 2024 23.47 23.59 23.44 23.44 16,785 -0.06(-0.26%)
May 06, 2024 23.41 23.50 23.41 23.50 5,916 +0.29(+1.25%)
May 03, 2024 23.29 23.29 23.11 23.21 14,783 +0.31(+1.35%)
May 02, 2024 22.70 22.90 22.70 22.90 9,395 +0.29(+1.27%)
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.