FT Dorseywright Dali 1 ETF (NQ: DALI )

27.04 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 26.85 27.05 26.83 27.04 4,774 +0.27(+0.99%)
Nov 21, 2024 26.57 26.78 26.55 26.77 2,652 +0.47(+1.78%)
Nov 20, 2024 26.03 26.30 26.03 26.30 3,043 +0.02(+0.06%)
Nov 19, 2024 26.13 26.29 26.13 26.29 664 +0.18(+0.69%)
Nov 18, 2024 26.20 26.20 26.10 26.10 284 +0.12(+0.46%)
Nov 15, 2024 26.06 26.06 25.95 25.98 1,122 -0.51(-1.91%)
Nov 14, 2024 26.62 26.62 26.43 26.49 4,243 -0.16(-0.60%)
Nov 13, 2024 26.84 26.88 26.65 26.65 961 -0.13(-0.48%)
Nov 12, 2024 26.75 26.78 26.74 26.78 8,283 -0.23(-0.85%)
Nov 11, 2024 26.91 27.01 26.91 27.01 1,351 +0.18(+0.66%)
Nov 08, 2024 26.71 26.83 26.71 26.83 1,768 +0.02(+0.07%)
Nov 07, 2024 26.66 26.81 26.66 26.81 1,399 +0.36(+1.36%)
Nov 06, 2024 26.20 26.47 26.20 26.45 7,702 +0.88(+3.46%)
Nov 05, 2024 25.30 25.57 25.30 25.57 411 +0.42(+1.67%)
Nov 04, 2024 25.24 25.24 25.15 25.15 3,492 -0.01(-0.05%)
Nov 01, 2024 25.15 25.16 25.15 25.16 1,008 +0.11(+0.43%)
Oct 31, 2024 25.17 25.21 25.05 25.05 10,939 -0.39(-1.53%)
Oct 30, 2024 25.69 25.69 25.44 25.44 11,969 -0.21(-0.82%)
Oct 29, 2024 25.34 25.65 25.34 25.65 773 +0.15(+0.59%)
Oct 28, 2024 25.53 25.55 25.50 25.50 1,403 +0.21(+0.83%)
Oct 25, 2024 25.38 25.56 25.29 25.29 1,183 -0.02(-0.06%)
Oct 24, 2024 25.27 25.30 25.27 25.30 1,140 +0.11(+0.46%)
Oct 23, 2024 25.44 25.44 25.10 25.19 5,678 -0.27(-1.06%)
Oct 22, 2024 25.38 25.49 25.38 25.46 2,708 -0.16(-0.62%)
Oct 21, 2024 25.67 25.67 25.51 25.62 2,113 -0.14(-0.54%)
Oct 18, 2024 25.73 25.76 25.70 25.76 7,752 +0.11(+0.42%)
Oct 17, 2024 25.71 25.77 25.65 25.65 1,751 -0.07(-0.26%)
Oct 16, 2024 25.61 25.72 25.60 25.72 3,940 +0.24(+0.94%)
Oct 15, 2024 25.48 25.48 25.48 25.48 342 -0.35(-1.37%)
Oct 14, 2024 25.86 25.86 25.83 25.83 1,734 +0.25(+0.99%)
Oct 11, 2024 25.61 25.61 25.58 25.58 1,818 +0.26(+1.03%)
Oct 10, 2024 25.29 25.32 25.18 25.32 5,613 -0.01(-0.04%)
Oct 09, 2024 25.12 25.34 25.12 25.33 12,910 +0.20(+0.80%)
Oct 08, 2024 25.14 25.15 25.13 25.13 831 +0.17(+0.68%)
Oct 07, 2024 25.04 25.05 24.96 24.96 1,253 -0.24(-0.95%)
Oct 04, 2024 25.03 25.20 25.00 25.20 4,128 +0.41(+1.65%)
Oct 03, 2024 24.94 24.94 24.79 24.79 3,966 -0.16(-0.64%)
Oct 02, 2024 24.75 24.98 24.75 24.95 2,754 +0.06(+0.24%)
Oct 01, 2024 24.86 24.90 24.83 24.89 1,319 -0.32(-1.27%)
Sep 30, 2024 25.13 25.21 25.13 25.21 3,535 +0.03(+0.12%)
Sep 27, 2024 25.30 25.30 25.18 25.18 759 -0.11(-0.43%)
Sep 26, 2024 25.37 25.42 25.11 25.29 12,255 +0.33(+1.32%)
Sep 25, 2024 24.96 24.96 24.96 24.96 77 -0.08(-0.30%)
Sep 24, 2024 25.07 25.07 25.01 25.04 3,230 +0.11(+0.45%)
Sep 23, 2024 24.91 24.93 24.91 24.93 615 +0.09(+0.35%)
Sep 20, 2024 24.78 24.84 24.78 24.84 4,854 -0.15(-0.59%)
Sep 19, 2024 24.92 25.04 24.92 24.99 29,754 +0.62(+2.53%)
Sep 18, 2024 24.44 24.49 24.36 24.37 4,141 -0.05(-0.21%)
Sep 17, 2024 24.46 24.46 24.39 24.42 2,530 +0.08(+0.31%)
Sep 16, 2024 24.25 24.35 24.20 24.35 7,713 +0.02(+0.08%)
Sep 13, 2024 24.21 24.33 24.20 24.33 1,954 +0.38(+1.59%)
Sep 12, 2024 23.86 24.01 23.85 23.95 3,376 +0.21(+0.88%)
Sep 11, 2024 23.32 23.77 23.01 23.74 7,619 +0.35(+1.51%)
Sep 10, 2024 23.24 23.38 23.24 23.38 394 +0.01(+0.03%)
Sep 09, 2024 23.42 23.42 23.24 23.38 2,848 +0.29(+1.26%)
Sep 06, 2024 23.10 23.10 23.07 23.09 1,116 -0.47(-2.00%)
Sep 05, 2024 23.51 23.58 23.51 23.56 2,290 -0.13(-0.57%)
Sep 04, 2024 23.67 23.78 23.60 23.69 3,907 -0.02(-0.10%)
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.