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%
DGLO — First Trust RBA Deglobalization ETF
NasdaqFirst Trust RBA Deglobalization ETF
$22.82
+0.18(+0.81%)
- O
- 22.82
- H
- 22.82
- L
- 22.82
- V
- 196.96
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.82
Period Return+14.98%
Period High$24.99
Period Low$19.28
Avg Daily Volume900
Total Trading Days291
DGLO — Historical OHLCV Price & Volume Table
Aug 7, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.82 | $22.82 | $22.82 | $22.82 | +$0.18 | +0.81% | 197 | $22.86 | $22.82 $22.82 |
| Oct 1, 2026 | $22.63 | $22.63 | $22.63 | $22.63 | +$0.29 | +1.30% | 60 | $22.52 | $22.63 $22.63 |
| Sep 30, 2026 | $22.40 | $22.40 | $22.34 | $22.34 | $-0.12 | -0.54% | 288 | $22.40 | $22.34 $22.40 |
| Sep 29, 2026 | $22.42 | $22.47 | $22.40 | $22.47 | $-0.04 | -0.18% | 738 | $22.41 | $22.40 $22.47 |
| Sep 28, 2026 | $22.50 | $22.54 | $22.50 | $22.51 | $-0.14 | -0.61% | 2,582 | $22.52 | $22.50 $22.54 |
| Sep 25, 2026 | $22.61 | $22.64 | $22.61 | $22.64 | $-0.04 | -0.20% | 172 | $22.61 | $22.61 $22.64 |
| Sep 24, 2026 | $22.75 | $22.75 | $22.69 | $22.69 | $-0.09 | -0.40% | 251 | $22.74 | $22.69 $22.75 |
| Sep 23, 2026 | $22.87 | $22.89 | $22.78 | $22.78 | $-0.02 | -0.10% | 5,776 | $22.84 | $22.78 $22.89 |
| Sep 22, 2026 | $22.86 | $22.86 | $22.80 | $22.80 | $-0.08 | -0.36% | 4,841 | $22.86 | $22.80 $22.86 |
| Sep 21, 2026 | $22.91 | $22.96 | $22.89 | $22.89 | $-0.18 | -0.76% | 1,748 | $22.95 | $22.89 $22.96 |
| Sep 18, 2026 | $23.06 | $23.06 | $23.04 | $23.06 | $-0.16 | -0.70% | 3,259 | $23.05 | $23.04 $23.06 |
| Sep 17, 2026 | $23.16 | $23.22 | $23.16 | $23.22 | +$0.01 | +0.04% | 350 | $23.20 | $23.16 $23.22 |
| Sep 16, 2026 | $23.37 | $23.43 | $23.21 | $23.21 | $-0.30 | -1.27% | 2,059 | $23.41 | $23.21 $23.43 |
| Sep 15, 2026 | $23.51 | $23.51 | $23.51 | $23.51 | +$0.18 | +0.76% | 342 | $23.53 | $23.51 $23.51 |
| Sep 14, 2026 | $23.41 | $23.41 | $23.34 | $23.34 | $-0.23 | -0.96% | 166 | $23.41 | $23.34 $23.41 |
| Sep 11, 2026 | $23.52 | $23.60 | $23.52 | $23.56 | +$0.11 | +0.45% | 2,654 | $23.56 | $23.52 $23.60 |
| Sep 10, 2026 | $23.46 | $23.46 | $23.46 | $23.46 | $-0.16 | -0.67% | 14 | $23.48 | $23.46 $23.46 |
| Sep 9, 2026 | $23.63 | $23.63 | $23.61 | $23.61 | $-0.21 | -0.90% | 189 | $23.63 | $23.61 $23.63 |
| Sep 8, 2026 | $23.90 | $23.92 | $23.83 | $23.83 | $-0.03 | -0.11% | 877 | $23.91 | $23.83 $23.92 |
| Sep 4, 2026 | $23.79 | $23.85 | $23.79 | $23.85 | +$0.06 | +0.25% | 307 | $23.81 | $23.79 $23.85 |
| Sep 3, 2026 | $23.83 | $23.83 | $23.80 | $23.80 | +$0.07 | +0.30% | 576 | $23.83 | $23.80 $23.83 |
| Sep 2, 2026 | $23.76 | $23.79 | $23.73 | $23.73 | +$0.08 | +0.32% | 392 | $23.77 | $23.73 $23.79 |
| Sep 1, 2026 | $23.78 | $23.78 | $23.62 | $23.65 | $-0.20 | -0.85% | 1,255 | $23.68 | $23.62 $23.78 |
| Aug 31, 2026 | $23.89 | $23.89 | $23.85 | $23.85 | $-0.11 | -0.45% | 226 | $23.89 | $23.85 $23.89 |
| Aug 28, 2026 | $24.23 | $24.29 | $23.95 | $23.96 | $-0.12 | -0.51% | 16,493 | $24.37 | $23.95 $24.29 |
| Aug 27, 2026 | $23.92 | $24.08 | $23.92 | $24.08 | +$0.01 | +0.06% | 694 | $24.00 | $23.92 $24.08 |
| Aug 26, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | +$0.18 | +0.76% | 108 | $24.08 | $24.07 $24.07 |
| Aug 25, 2026 | $23.89 | $23.89 | $23.89 | $23.89 | $-0.19 | -0.77% | 27 | $23.98 | $23.89 $23.89 |
| Aug 24, 2026 | $24.55 | $24.55 | $24.07 | $24.07 | $-0.38 | -1.57% | 384 | $24.45 | $24.07 $24.55 |
| Aug 21, 2026 | $24.44 | $24.48 | $24.44 | $24.46 | +$0.13 | +0.54% | 736 | $24.46 | $24.44 $24.48 |