Skip to main content
DGLO logo

First Trust RBA Deglobalization ETF

DGLONASDAQFirst TrustEquity

$23.31Today:- (-)1Y +15.18%

As of Oct 16, 2026 close

Assets (AUM)
$3.42M
Expense ratio
0.70%
Dividend yield
0.68%
Holdings
114
52-week range
$19.28$24.99
Volume (live)
-
Avg. volume (3M)
1.76K

DGLO ETF Historical Prices: First Trust RBA Deglobalization ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

DGLO Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DGLO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DGLO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202623.3123.3123.3123.3023.3099
Oct 15, 202623.1423.1423.1423.1423.1474
Oct 14, 202623.0523.0923.0023.0423.043.81K
Oct 13, 202623.1823.1823.1823.1823.1810
Oct 12, 202622.9023.0122.9023.0123.01358
Oct 9, 202622.9822.9822.9222.9222.921.78K
Oct 8, 202622.8222.9522.8022.9322.934.70K
Oct 7, 202622.6322.7222.6322.7022.701.84K
Oct 6, 202623.0423.2023.0423.0523.059.44K
Oct 5, 202622.6123.0022.6122.9722.973.46K
Oct 2, 202622.8222.8222.8222.8222.82196
Oct 1, 202622.6322.6322.6322.6322.6359
Sep 30, 202622.4022.4022.3422.3422.34288
Sep 29, 202622.4222.4622.4022.4622.46738
Sep 28, 202622.5022.5422.5022.5122.512.58K
Sep 25, 202622.6122.6422.6122.6422.64171
Sep 24, 202622.7522.7522.6922.6922.69250
Sep 23, 202622.8622.8922.7822.7822.765.78K
Sep 22, 202622.8622.8622.8022.8022.784.84K
Sep 21, 202622.9122.9622.8922.8922.861.75K
Sep 18, 202623.0523.0623.0423.0623.043.26K
Sep 17, 202623.1623.2223.1623.2223.20350
Sep 16, 202623.3623.4323.2123.2123.192.06K
Sep 15, 202623.5123.5123.5123.5123.49342
Sep 14, 202623.4123.4123.3423.3423.31165
Sep 11, 202623.5223.6023.5223.5623.542.65K
Sep 10, 202623.4523.4523.4523.4523.4313
Sep 9, 202623.6323.6323.6123.6123.59188
Sep 8, 202623.8923.9223.8323.8323.81877
Sep 4, 202623.7923.8523.7923.8523.83307
Sep 3, 202623.8323.8323.8023.8023.77575
Sep 2, 202623.7623.7923.7323.7323.70391
Sep 1, 202623.7823.7823.6223.6523.631.25K
Aug 31, 202623.8923.8923.8523.8523.83225
Aug 28, 202624.2324.2923.9523.9623.9416.49K
Aug 27, 202623.9224.0823.9224.0824.06693
Aug 26, 202624.0724.0724.0724.0724.05107
Aug 25, 202623.8923.8923.8923.8923.8726
Aug 24, 202624.5524.5524.0724.0724.05383
Aug 21, 202624.4424.4824.4424.4624.44736
Aug 20, 202624.3424.3424.3324.3324.31188
Aug 19, 202624.6224.6224.6224.6224.6019
Aug 18, 202624.8924.8924.7624.7624.732.52K
Aug 17, 202624.9924.9924.9024.9824.95640
Aug 14, 202624.9524.9524.9124.9424.92598
Aug 13, 202624.7724.7724.7724.7724.7418
Aug 12, 202624.7524.8724.7524.8224.801.15K
Aug 11, 202624.7324.7324.7324.7324.71193
Aug 10, 202624.5524.5724.5524.5724.55163
Aug 7, 202624.4824.4824.4124.4124.39270
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust RBA Deglobalization ETF Historical Prices

What is OHLC data for DGLO?

OHLC stands for Open, High, Low, Close - the four key price points for DGLO during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DGLO?

The adjusted close price for DGLO is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DGLO price history go?

DGLO historical price data is available from the ETF's inception on Aug 5, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DGLO data?

DGLO historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DGLO?

Trading volume for DGLO indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.