First Trust RBA Deglobalization ETF (DGLO)
NASDAQ: DGLO · Real-Time Price · USD
20.50
+0.25 (1.26%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DGLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.25% | 10 |
| Sep 25, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.34% | 22 |
| Sep 24, 2025 | 20.54 | 20.54 | 20.32 | 20.32 | 20.32 | -0.63% | 251 |
| Sep 23, 2025 | 20.54 | 20.54 | 20.42 | 20.45 | 20.45 | 0.13% | 2,923 |
| Sep 22, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.50% | 1 |
| Sep 19, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.16% | - |
| Sep 18, 2025 | 20.41 | 20.56 | 20.41 | 20.56 | 20.56 | 1.27% | 1,959 |
| Sep 17, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.84% | - |
| Sep 16, 2025 | 20.54 | 20.54 | 20.47 | 20.47 | 20.47 | 0.44% | 7,711 |
| Sep 15, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.27% | 5 |
| Sep 12, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.57% | 6 |
| Sep 11, 2025 | 20.55 | 20.65 | 20.55 | 20.65 | 20.65 | 1.73% | 500 |
| Sep 10, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.41% | - |
| Sep 9, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.40% | - |
| Sep 8, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.22% | 2 |
| Sep 5, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.32% | 3 |
| Sep 4, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.55% | 1 |
| Sep 3, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.89% | - |
| Sep 2, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.58% | - |
| Aug 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.46% | - |
| Aug 28, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.05% | 10 |
| Aug 27, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.37% | 10 |
| Aug 26, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.18% | - |
| Aug 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.77% | - |
| Aug 22, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.82% | 1,004 |
| Aug 21, 2025 | 20.14 | 20.19 | 20.14 | 20.19 | 20.19 | 0.16% | 1,004 |
| Aug 20, 2025 | 21.10 | 21.10 | 20.15 | 20.15 | 20.15 | -0.67% | 867 |
| Aug 19, 2025 | 20.69 | 20.69 | 20.29 | 20.29 | 20.29 | 0.36% | 435 |
| Aug 18, 2025 | 20.16 | 20.22 | 20.16 | 20.22 | 20.22 | 0.23% | 577 |
| Aug 15, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.94% | 356 |
| Aug 14, 2025 | 20.68 | 20.68 | 20.31 | 20.36 | 20.36 | -1.12% | 2,600 |
| Aug 13, 2025 | 20.39 | 20.59 | 20.35 | 20.59 | 20.59 | 1.45% | 1,427 |
| Aug 12, 2025 | 20.27 | 20.30 | 20.27 | 20.30 | 20.30 | 2.42% | 212 |
| Aug 11, 2025 | 19.81 | 19.82 | 19.79 | 19.82 | 19.82 | -0.34% | 200 |
| Aug 8, 2025 | 20.01 | 20.01 | 19.89 | 19.89 | 19.89 | 0.21% | 2,004 |