MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DALI — First Trust Exchange-Traded Fund VI First Trust Dorsey Wright DALI Equity ETF
NasdaqFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright DALI Equity ETF
$28.27
+0.26(+0.93%)
- O
- 28.30
- H
- 28.32
- L
- 28.21
- V
- 1.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.27
Period Return+23.84%
Period High$31.46
Period Low$22.66
Avg Daily Volume5.7K
Total Trading Days365
DALI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.30 | $28.32 | $28.21 | $28.27 | +$0.26 | +0.93% | 1,624 | $28.28 | $28.21 $28.32 |
| Oct 1, 2026 | $28.13 | $28.13 | $27.81 | $28.01 | $-0.26 | -0.90% | 1,755 | $27.97 | $27.81 $28.13 |
| Sep 30, 2026 | $28.46 | $28.46 | $28.27 | $28.27 | $-0.12 | -0.41% | 12,742 | $28.46 | $28.27 $28.46 |
| Sep 29, 2026 | $28.45 | $28.45 | $28.38 | $28.38 | $-0.15 | -0.53% | 4,120 | $28.45 | $28.38 $28.45 |
| Sep 28, 2026 | $28.63 | $28.63 | $28.53 | $28.53 | $-0.23 | -0.78% | 832 | $28.60 | $28.53 $28.63 |
| Sep 25, 2026 | $28.76 | $28.76 | $28.76 | $28.76 | +$0.25 | +0.87% | 59 | $28.65 | $28.76 $28.76 |
| Sep 24, 2026 | $28.49 | $28.51 | $28.33 | $28.51 | $-0.33 | -1.15% | 9,739 | $28.37 | $28.33 $28.51 |
| Sep 23, 2026 | $28.86 | $28.95 | $28.84 | $28.84 | $-0.56 | -1.90% | 8,291 | $28.92 | $28.84 $28.95 |
| Sep 22, 2026 | $29.23 | $29.40 | $29.23 | $29.40 | +$0.17 | +0.57% | 210 | $29.24 | $29.23 $29.40 |
| Sep 21, 2026 | $29.16 | $29.23 | $29.16 | $29.23 | +$0.37 | +1.28% | 1,103 | $29.16 | $29.16 $29.23 |
| Sep 18, 2026 | $28.73 | $28.86 | $28.70 | $28.86 | $-0.20 | -0.70% | 8,110 | $28.71 | $28.70 $28.86 |
| Sep 17, 2026 | $29.07 | $29.07 | $28.98 | $29.07 | +$0.40 | +1.38% | 285 | $29.03 | $28.98 $29.07 |
| Sep 16, 2026 | $28.84 | $28.84 | $28.67 | $28.67 | $-0.12 | -0.43% | 528 | $28.86 | $28.67 $28.84 |
| Sep 15, 2026 | $28.93 | $28.94 | $28.80 | $28.80 | $-0.12 | -0.43% | 1,144 | $28.89 | $28.80 $28.94 |
| Sep 14, 2026 | $28.82 | $28.92 | $28.82 | $28.92 | $-0.57 | -1.93% | 734 | $28.89 | $28.82 $28.92 |
| Sep 11, 2026 | $29.52 | $29.52 | $29.49 | $29.49 | +$0.22 | +0.76% | 738 | $29.52 | $29.49 $29.52 |
| Sep 10, 2026 | $29.26 | $29.46 | $29.18 | $29.27 | $-0.50 | -1.67% | 1,823 | $29.32 | $29.18 $29.46 |
| Sep 9, 2026 | $29.65 | $29.76 | $29.65 | $29.76 | $-0.05 | -0.16% | 1,045 | $29.70 | $29.65 $29.76 |
| Sep 8, 2026 | $29.81 | $29.81 | $29.81 | $29.81 | +$0.03 | +0.11% | 269 | $29.85 | $29.81 $29.81 |
| Sep 4, 2026 | $29.63 | $29.78 | $29.62 | $29.78 | +$0.18 | +0.59% | 1,539 | $29.68 | $29.62 $29.78 |
| Sep 3, 2026 | $29.60 | $29.60 | $29.60 | $29.60 | +$0.34 | +1.16% | 30 | $29.46 | $29.60 $29.60 |
| Sep 2, 2026 | $29.12 | $29.26 | $29.12 | $29.26 | +$0.08 | +0.26% | 9,659 | $29.18 | $29.12 $29.26 |
| Sep 1, 2026 | $29.25 | $29.25 | $29.17 | $29.19 | $-0.32 | -1.08% | 1,448 | $29.19 | $29.17 $29.25 |
| Aug 31, 2026 | $29.47 | $29.51 | $29.45 | $29.51 | $-0.07 | -0.23% | 653 | $29.47 | $29.45 $29.51 |
| Aug 28, 2026 | $29.74 | $29.74 | $29.57 | $29.57 | $-0.11 | -0.39% | 300 | $29.66 | $29.57 $29.74 |
| Aug 27, 2026 | $29.71 | $29.71 | $29.69 | $29.69 | +$0.14 | +0.47% | 847 | $29.70 | $29.69 $29.71 |
| Aug 26, 2026 | $29.43 | $29.55 | $29.43 | $29.55 | $-0.02 | -0.07% | 414 | $29.48 | $29.43 $29.55 |
| Aug 25, 2026 | $29.30 | $29.57 | $29.30 | $29.57 | +$0.32 | +1.08% | 2,918 | $29.39 | $29.30 $29.57 |
| Aug 24, 2026 | $29.10 | $29.26 | $29.10 | $29.26 | $-0.17 | -0.59% | 1,404 | $29.11 | $29.10 $29.26 |
| Aug 21, 2026 | $29.61 | $29.61 | $29.41 | $29.43 | +$0.25 | +0.85% | 766 | $29.48 | $29.41 $29.61 |