First Trust Dorsey Wright DALI 1 ETF

DALI
🏛️ usa →
28.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 27.93 28.09 27.93 28.09 0.0M
2025-09-25 27.75 27.87 27.74 27.85 0.0M
2025-09-24 28.09 28.09 28.07 28.07 0.0M
2025-09-23 28.28 28.42 28.25 28.25 0.0M
2025-09-22 28.11 28.37 28.11 28.37 0.0M
2025-09-19 28.21 28.30 28.16 28.29 0.0M
2025-09-18 28.20 28.28 28.18 28.28 0.0M
2025-09-17 27.90 28.08 27.79 27.95 0.0M
2025-09-16 27.94 27.94 27.86 27.92 0.0M
2025-09-15 28.06 28.11 28.05 28.05 0.0M
2025-09-12 28.00 28.01 27.97 27.98 0.0M
2025-09-11 28.03 28.14 28.01 28.14 0.0M
2025-09-10 27.91 27.95 27.78 27.81 0.0M
2025-09-09 27.74 27.81 27.67 27.81 0.0M
2025-09-08 27.73 27.80 27.73 27.77 0.0M
2025-09-05 27.97 27.97 27.60 27.72 0.0M
2025-09-04 27.62 27.79 27.62 27.79 0.0M
2025-09-03 27.59 27.59 27.46 27.52 0.0M
2025-09-02 27.45 27.52 27.38 27.52 0.0M
2025-08-29 27.72 27.72 27.67 27.71 0.0M
2025-08-28 27.85 27.87 27.85 27.86 0.0M
2025-08-27 27.75 27.76 27.75 27.76 0.0M
2025-08-26 27.56 27.68 27.56 27.68 0.0M
2025-08-25 27.66 27.72 27.54 27.54 0.0M
2025-08-22 27.62 27.80 27.59 27.71 0.0M
2025-08-21 27.12 27.14 27.12 27.14 0.0M
2025-08-20 27.08 27.19 27.08 27.19 0.0M
2025-08-19 27.19 27.24 27.19 27.22 0.0M
2025-08-18 27.38 27.45 27.35 27.38 0.0M
2025-08-15 27.26 27.33 27.26 27.30 0.0M
2025-08-14 27.40 27.40 27.40 27.40 0.0M
2025-08-13 27.40 27.59 27.37 27.59 0.0M
2025-08-12 27.10 27.36 27.10 27.36 0.0M
2025-08-11 26.99 26.99 26.88 26.91 0.0M
2025-08-08 27.07 27.07 26.97 26.98 0.0M
2025-08-07 27.13 27.13 26.88 27.02 0.0M
2025-08-06 27.02 27.09 27.02 27.09 0.0M
2025-08-05 26.95 27.01 26.93 26.97 0.0M
2025-08-04 26.86 27.07 26.86 27.07 0.0M
2025-08-01 26.61 26.61 26.50 26.55 0.0M
2025-07-31 27.18 27.21 27.01 27.01 0.0M
2025-07-30 27.15 27.24 26.97 27.03 0.0M
2025-07-29 27.26 27.26 27.06 27.07 0.0M
2025-07-28 27.29 27.29 27.19 27.19 0.0M
2025-07-25 27.22 27.32 27.13 27.32 0.0M
2025-07-24 27.21 27.21 27.14 27.16 0.0M
2025-07-23 27.11 27.20 27.11 27.20 0.0M
2025-07-22 26.88 27.02 26.88 27.01 0.0M
2025-07-21 26.95 27.01 26.86 26.86 0.0M
2025-07-18 26.82 26.89 26.82 26.89 0.0M
2025-07-17 26.70 26.87 26.70 26.87 0.0M
2025-07-16 26.45 26.52 26.29 26.52 0.0M
2025-07-15 26.66 26.66 26.42 26.42 0.0M
2025-07-14 26.65 26.75 26.65 26.74 0.0M
2025-07-11 26.57 26.57 26.53 26.53 0.0M
2025-07-10 26.82 26.82 26.77 26.77 0.0M
2025-07-09 26.62 26.73 26.62 26.73 0.0M
2025-07-08 26.49 26.61 26.49 26.53 0.0M
2025-07-07 26.71 26.71 26.63 26.63 0.0M
2025-07-03 26.77 26.77 26.74 26.74 0.0M
2025-07-02 26.47 26.52 26.44 26.52 0.0M
2025-07-01 26.57 26.57 26.44 26.44 0.0M
2025-06-30 26.42 26.48 26.38 26.48 0.0M
2025-06-27 26.34 26.34 26.15 26.29 0.0M
2025-06-26 25.91 26.15 25.90 26.15 0.0M
2025-06-25 25.90 25.90 25.80 25.83 0.0M
2025-06-24 25.97 26.09 25.97 26.06 0.0M
2025-06-23 25.40 25.72 25.33 25.72 0.0M
2025-06-20 25.53 25.53 25.42 25.45 0.0M
2025-06-18 25.48 25.55 25.43 25.43 0.0M
2025-06-17 25.51 25.52 25.35 25.37 0.0M
2025-06-16 25.66 25.73 25.57 25.61 0.0M
2025-06-13 25.47 25.57 25.35 25.35 0.0M
2025-06-12 25.60 25.76 25.60 25.75 0.0M
2025-06-11 25.89 25.89 25.69 25.74 0.0M
2025-06-10 25.72 25.77 25.65 25.77 0.0M
2025-06-09 25.75 25.86 25.74 25.79 0.1M
2025-06-06 25.78 25.85 25.72 25.85 0.0M
2025-06-05 25.53 25.65 25.53 25.56 0.0M
2025-06-04 25.67 25.67 25.55 25.59 0.0M
2025-06-03 25.40 25.65 25.40 25.62 0.0M
2025-06-02 25.11 25.47 25.11 25.45 0.0M
2025-05-30 25.26 25.41 25.15 25.40 0.0M
2025-05-29 25.45 25.45 25.27 25.32 0.0M
2025-05-28 25.49 25.49 25.27 25.31 0.0M
2025-05-27 25.35 25.54 25.27 25.52 0.0M
2025-05-23 24.91 25.05 24.89 25.05 0.0M
2025-05-22 25.08 25.23 24.97 25.12 0.0M
2025-05-21 25.48 25.48 25.10 25.11 0.0M
2025-05-20 25.65 25.68 25.53 25.61 0.0M
2025-05-19 25.51 25.71 25.51 25.71 0.0M
2025-05-16 25.60 25.69 25.45 25.69 0.0M
2025-05-15 25.29 25.44 25.27 25.43 0.0M
2025-05-14 25.33 25.33 25.24 25.29 0.0M
2025-05-13 25.33 25.43 25.33 25.34 0.0M
2025-05-12 25.06 25.18 25.02 25.18 0.0M
2025-05-09 24.63 24.63 24.55 24.55 0.0M
2025-05-08 24.65 24.68 24.54 24.54 0.0M
2025-05-07 24.24 24.27 24.13 24.24 0.0M
2025-05-06 24.17 24.22 24.17 24.17 0.0M
2025-05-05 24.26 24.38 24.26 24.28 0.0M
2025-05-02 24.24 24.33 24.21 24.33 0.0M
2025-05-01 24.06 24.06 23.84 23.84 0.0M
2025-04-30 23.50 23.81 23.50 23.81 0.0M
2025-04-29 23.72 23.87 23.65 23.87 0.0M
2025-04-28 23.77 23.77 23.53 23.72 0.0M
2025-04-25 23.50 23.62 23.50 23.55 0.0M
2025-04-24 23.23 23.59 23.23 23.59 0.0M
2025-04-23 23.47 23.57 23.18 23.18 0.0M
2025-04-22 22.68 22.83 22.66 22.83 0.0M
2025-04-21 22.22 22.24 22.00 22.24 0.0M
2025-04-17 22.86 22.90 22.65 22.75 0.0M
2025-04-16 22.93 22.93 22.45 22.67 0.0M
2025-04-15 23.10 23.10 22.96 22.96 0.0M
2025-04-14 22.89 22.97 22.80 22.85 0.0M
2025-04-11 22.39 22.67 22.24 22.64 0.0M
2025-04-10 22.53 22.58 21.80 22.37 0.0M
2025-04-09 21.23 23.16 21.04 23.16 0.0M
2025-04-08 22.31 22.31 21.16 21.18 0.0M
2025-04-07 20.82 22.34 20.82 21.58 0.0M
2025-04-04 22.07 22.11 21.61 21.62 0.0M
2025-04-03 23.45 23.48 23.01 23.01 0.0M
2025-04-02 23.71 24.34 23.71 24.34 0.0M
2025-04-01 23.81 24.09 23.74 24.09 0.0M
2025-03-31 23.58 23.95 23.58 23.95 0.0M
2025-03-28 23.92 24.04 23.85 23.94 0.0M
2025-03-27 24.56 24.62 24.51 24.52 0.0M
2025-03-26 24.79 24.79 24.67 24.71 0.0M
2025-03-25 25.02 25.12 25.02 25.08 0.0M
2025-03-24 24.85 25.07 24.85 25.07 0.0M
2025-03-21 24.22 24.43 24.17 24.40 0.0M
2025-03-20 24.60 24.68 24.43 24.45 0.0M
2025-03-19 24.16 24.58 24.16 24.52 0.0M
2025-03-18 24.07 24.15 24.07 24.15 0.0M
2025-03-17 24.36 24.47 24.25 24.47 0.0M
2025-03-14 23.84 24.10 23.84 24.10 0.0M
2025-03-13 23.88 23.88 23.46 23.46 0.0M
2025-03-12 23.97 24.03 23.82 23.95 0.0M
2025-03-11 23.78 24.04 23.71 23.82 0.0M
2025-03-10 24.26 24.26 23.71 23.83 0.0M
2025-03-07 24.31 24.68 24.03 24.66 0.0M
2025-03-06 24.79 25.04 24.52 24.55 0.0M
2025-03-05 24.97 25.23 24.86 25.23 0.0M
2025-03-04 24.94 25.20 24.50 24.88 0.0M
2025-03-03 25.91 25.91 25.23 25.32 0.0M
2025-02-28 25.64 25.79 25.45 25.79 0.0M
2025-02-27 25.98 25.98 25.47 25.48 0.0M
2025-02-26 25.93 25.97 25.92 25.92 0.0M
2025-02-25 25.55 25.88 25.55 25.79 0.0M
2025-02-24 25.87 26.14 25.87 25.98 0.0M
2025-02-21 26.59 26.59 26.14 26.14 0.0M
2025-02-20 27.17 27.17 26.71 26.87 0.0M
2025-02-19 27.14 27.24 27.14 27.24 0.0M
2025-02-18 27.37 27.41 27.27 27.41 0.0M
2025-02-14 27.15 27.29 27.15 27.28 0.0M
2025-02-13 27.04 27.19 26.97 27.19 0.0M
2025-02-12 26.82 26.93 26.80 26.93 0.0M
2025-02-11 27.01 27.07 26.94 26.95 0.0M
2025-02-10 27.24 27.24 27.15 27.19 0.0M
2025-02-07 27.29 27.29 27.04 27.04 0.0M
2025-02-06 27.35 27.37 27.22 27.29 0.0M
2025-02-05 27.03 27.28 27.03 27.28 0.0M
2025-02-04 26.83 27.08 26.83 27.03 0.0M
2025-02-03 26.86 26.88 26.86 26.88 0.0M
2025-01-31 27.39 27.43 27.06 27.11 0.0M
2025-01-30 27.31 27.36 27.27 27.30 0.0M
2025-01-29 26.96 27.13 26.96 26.99 0.0M
2025-01-28 26.99 27.05 26.85 27.03 0.0M
2025-01-27 26.86 26.91 26.69 26.81 0.0M
2025-01-24 27.22 27.25 27.13 27.16 0.0M
2025-01-23 26.99 27.21 26.96 27.21 0.0M
2025-01-22 27.13 27.19 27.13 27.14 0.0M
2025-01-21 26.93 27.07 26.93 27.07 0.0M
2025-01-17 26.74 26.74 26.70 26.70 0.0M
2025-01-16 26.40 26.45 26.40 26.45 0.0M
2025-01-15 26.41 26.41 26.26 26.34 0.0M
2025-01-14 25.89 25.89 25.79 25.84 0.0M
2025-01-13 25.20 25.53 25.20 25.53 0.0M
2025-01-10 25.64 25.64 25.43 25.56 0.0M
2025-01-08 25.90 26.00 25.90 25.98 0.0M
2025-01-07 25.96 26.00 25.96 26.00 0.0M
2025-01-06 26.29 26.29 26.29 26.29 0.0M
2025-01-03 25.99 26.19 25.99 26.19 0.0M
2025-01-02 26.12 26.12 25.79 25.81 0.0M