Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

DGLO
First Trust RBA Deglobalization ETF
stock NASDAQ ETF

At Close
0.00USD0.000%(0.00)13
24.33Bid   24.38Ask   0.05Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-05		24.384824.384824.384824.3848-0.907%530.000%
2026-08-04		24.630024.630024.608124.6081+1.570%351-0.907%
2026-08-03		24.227824.227824.227824.2278+1.035%64+0.648%
2026-07-31		23.960023.979723.960023.9797+0.760%484+1.689%
2026-07-30		23.890023.890023.520023.7988+0.745%1,774+2.462%
2026-07-29		23.622823.622823.622823.6228-1.817%30+3.226%
2026-07-28		24.105024.105024.060024.0600-0.409%1,693+1.350%
2026-07-27		24.158824.158824.158824.1588-0.635%29+0.935%
2026-07-24		24.313124.313124.313124.3131+0.203%44+0.295%
2026-07-23		24.263824.263824.263824.2638+0.451%20+0.499%
2026-07-22		24.230024.230024.154924.1549+0.686%2,032+0.952%
2026-07-21		23.921523.990323.921523.9903+0.884%133+1.644%
2026-07-20		23.780123.780123.780123.7801-0.689%41+2.543%
2026-07-17		23.945023.945023.945023.9450-0.247%268+1.837%
2026-07-16		24.004324.004324.004324.0043+1.129%11+1.585%
2026-07-15		23.736323.736323.736323.7363-0.180%92+2.732%
2026-07-14		23.779023.779023.779023.7790+0.516%18+2.548%
2026-07-13		23.656923.656923.656923.6569+0.175%14+3.077%
2026-07-10		23.615623.615623.615623.6156+0.008%13+3.257%
2026-07-09		23.679623.679623.613623.6136+0.233%234+3.266%
2026-07-08		23.558823.558823.558823.5588-0.655%9+3.506%
2026-07-07		23.850023.850023.650023.7142-0.736%421+2.828%
2026-07-06		23.900023.900023.890023.8900+0.392%288+2.071%
2026-07-02		23.796823.796823.796823.7968+0.020%16+2.471%
2026-07-01		23.849623.849623.792023.7920-0.674%712+2.492%
2026-06-30		23.953423.953423.953423.9534+0.663%25+1.801%
2026-06-29		23.780023.795723.780023.7957-0.323%644+2.476%
2026-06-26		23.872823.872823.872823.8728-0.238%13+2.145%
2026-06-25		23.929823.929823.929823.9298+1.367%126+1.901%
2026-06-24		23.280023.645023.280023.6072+0.593%416+3.294%
2026-06-23		23.468023.468023.468023.4680-0.537%17+3.907%
2026-06-22		23.520123.594823.520123.5948+0.185%2,361+3.348%
2026-06-18		23.551323.551323.551323.5513+0.121%2+3.539%
2026-06-17		23.522823.522823.522823.5228-1.102%26+3.665%
2026-06-16		23.784923.784923.784923.7849-0.038%3+2.522%
2026-06-15		23.793923.793923.793923.7939-0.947%4+2.483%
2026-06-12		24.021424.021424.021424.0214+0.396%28+1.513%
2026-06-11		23.926623.926623.926623.9266+2.136%4+1.915%
2026-06-10		23.426223.426223.426223.4262-1.345%23+4.092%
2026-06-09		23.690023.745523.690023.7455+0.696%151+2.692%
2026-06-08		23.610023.610023.581323.5813+0.384%1,002+3.407%
2026-06-05		23.491023.491023.491023.4910-1.201%2+3.805%
2026-06-04		23.776523.776523.776523.7765+0.838%2+2.558%
2026-06-03		23.578823.578823.578823.5788+0.158%2+3.418%
2026-06-02		23.541523.541523.541523.5415+0.643%9+3.582%
2026-06-01		23.391023.391023.391023.3910+0.215%2+4.249%
2026-05-29		23.340823.340823.340823.3408-0.357%38+4.473%
2026-05-28		23.424523.424523.424523.4245+0.401%24+4.100%
2026-05-27		23.331023.331023.331023.3310-0.221%118+4.517%
2026-05-26		23.382723.382723.382723.3827+1.099%53+4.286%
2026-05-22		23.000023.128523.000023.1285+0.959%107+5.432%
2026-05-21		22.970022.970022.908822.9088-0.519%458+6.443%
2026-05-20		23.028423.028423.028423.0284+1.158%29+5.890%
2026-05-19		22.764822.764822.764822.7648-1.127%67+7.116%
2026-05-18		23.024323.024323.024323.0243+0.858%53+5.909%
2026-05-15		22.810022.828422.790022.8284-1.176%1,708+6.818%
2026-05-14		22.900023.100022.900023.1000+1.253%772+5.562%
2026-05-13		22.814122.814122.814122.8141-0.332%3+6.885%
2026-05-12		22.890022.890022.890022.8900-0.483%2+6.530%
2026-05-11		23.001123.001123.001123.0011+0.273%81+6.016%
2026-05-08		23.010023.030022.938522.9385-0.208%1,124+6.305%
2026-05-07		22.986322.986322.986322.9863-1.308%48+6.084%
2026-05-06		23.300023.300023.290923.2909+0.001%1,407+4.697%
2026-05-05		23.290623.290623.290623.2906+1.419%15+4.698%
2026-05-04		22.980022.980022.964822.9648-0.883%216+6.183%
2026-05-01		23.310023.310023.169523.1695-0.528%609+5.245%
2026-04-30		23.180023.292523.180023.2925+1.794%1,297+4.689%
2026-04-29		22.930022.930022.859922.8820-0.368%1,385+6.568%
2026-04-28		22.966622.966622.966622.9666-0.100%0+6.175%
2026-04-27		22.989522.989522.989522.9895+0.298%12+6.069%
2026-04-24		22.921322.921322.921322.9213-0.579%94+6.385%
2026-04-23		23.054823.054823.054823.0548+1.383%63+5.769%
2026-04-22		22.790022.790022.730022.7404+0.112%4,107+7.231%
2026-04-21		22.650022.770022.650022.7150-0.451%1,482+7.351%
2026-04-20		22.780022.880022.779922.8178+0.419%6,037+6.867%
2026-04-17		22.722522.722522.722522.7225+0.465%185+7.316%
2026-04-16		22.617322.617322.617322.6173-0.177%0+7.815%
2026-04-15		22.657422.657422.657422.6574-0.975%43+7.624%
2026-04-14		22.880522.880522.880522.8805-0.350%3+6.575%
2026-04-13		22.960822.960822.960822.9608+1.070%0.157+6.202%
2026-04-10		22.717722.717722.717722.7177-0.369%0+7.338%
2026-04-09		22.780022.801822.780022.8018-0.246%411+6.942%
2026-04-08		22.858022.858022.858022.8580+1.665%2+6.679%
2026-04-07		22.483622.483622.483622.4836+0.006%1+8.456%
2026-04-06		22.482322.482322.482322.4823+0.370%159+8.462%
2026-04-02		22.100022.399522.100022.3995+0.240%3,892+8.863%
2026-04-01		22.345822.345822.345822.3458+0.471%3+9.125%
2026-03-31		22.241122.241122.241122.2411+1.578%4+9.638%
2026-03-30		22.080022.080121.880021.8955-0.952%1,444+11.369%
2026-03-27		22.130022.130022.105922.1059-0.771%477+10.309%
2026-03-26		22.430022.430022.277622.2776-0.963%163+9.459%
2026-03-25		22.494222.494222.494222.4942+0.893%44+8.405%
2026-03-24		22.210022.295022.210022.2950+1.118%270+9.373%
2026-03-23		22.048622.048622.048622.0486+1.466%713+10.596%
2026-03-20		21.870021.880021.680021.7300-1.317%4,926+12.217%
2026-03-19		21.860022.019921.860022.0199-0.341%207+10.740%
2026-03-18		22.250022.290022.095322.0953-0.660%2,354+10.362%
2026-03-17		22.380022.380022.230022.2420+0.638%7,156+9.634%
2026-03-16		22.078522.100922.078522.1009+0.630%261+10.334%
2026-03-13		21.965021.990021.962521.9625-0.314%2,155+11.029%
2026-03-12		22.031622.031622.031622.0316-1.733%1+10.681%
2026-03-11		22.420222.420222.420222.4202+0.049%1+8.763%
2026-03-10		22.409322.409322.409322.4093-1.472%2+8.816%
2026-03-09		22.744122.744122.744122.7441+0.216%73+7.214%
2026-03-06		22.930022.930022.695022.6950-1.461%128+7.446%
2026-03-05		23.220023.220022.950023.0315-1.485%1,951+5.876%
2026-03-04		23.360023.390023.320023.3786+0.467%929+4.304%
2026-03-03		22.915023.310022.915023.2700-1.198%409+4.791%
2026-03-02		23.552223.552223.552223.5522+1.741%332+3.535%
2026-02-27		23.149223.149223.149223.1492+0.298%13+5.338%
2026-02-26		23.090023.090023.080423.0804+1.120%257+5.652%
2026-02-25		22.824722.824722.824722.8247-0.609%114+6.835%
2026-02-24		22.940022.964622.940022.9646+1.013%387+6.184%
2026-02-23		22.734322.734322.734322.7343-1.839%198+7.260%
2026-02-20		23.170023.170023.055023.1603+0.065%3,687+5.287%
2026-02-19		23.160023.160023.145223.1452+0.802%678+5.356%
2026-02-18		23.010023.010022.940022.9611+0.464%819+6.200%
2026-02-17		22.710023.399922.680022.8550-0.301%23,214+6.694%
2026-02-13		22.969622.970022.924022.9240+1.186%1,144+6.372%
2026-02-12		22.910022.940022.655422.6554-1.858%1,631+7.634%
2026-02-11		23.350023.350023.030023.0842-0.090%2,592+5.634%
2026-02-10		23.180023.180023.105023.1050+0.066%899+5.539%
2026-02-09		23.089823.089823.089823.0898+0.285%0+5.609%
2026-02-06		22.715023.024122.710023.0241+3.083%1,975+5.910%
2026-02-05		22.335422.335422.335422.3354-0.482%3+9.176%
2026-02-04		22.480022.480022.443622.4436+0.902%152+8.649%
2026-02-03		22.242922.242922.242922.2429+1.332%103+9.630%
2026-02-02		21.940021.950521.940021.9505+0.685%202+11.090%
2026-01-30		21.801221.801221.801221.8012-0.315%0+11.851%
2026-01-29		21.890021.890021.870021.8700+0.069%247+11.499%
2026-01-28		22.050022.050021.854921.8549-0.615%134+11.576%
2026-01-27		21.990121.990121.990121.9901+0.274%21+10.890%
2026-01-26		22.025022.025021.920121.9300-0.356%320+11.194%
2026-01-23		22.120022.120021.998422.0083-0.489%613+10.798%
2026-01-22		22.159922.180022.116522.1165-0.096%1,296+10.256%
2026-01-21		22.137722.137722.137722.1377+2.103%3+10.151%
2026-01-20		21.681721.681721.681721.6817-1.857%8+12.467%
2026-01-16		22.092022.092022.092022.0920-0.036%3+10.378%
2026-01-15		22.100022.100022.100022.1000+0.957%0+10.338%
2026-01-14		21.899921.900021.810021.8906+0.573%6,550+11.394%
2026-01-13		21.829921.829921.759921.7658+0.321%2,707+12.033%
2026-01-12		21.680021.696121.680021.6961+0.276%228+12.393%
2026-01-09		21.636321.636321.636321.6363+1.212%5+12.703%
2026-01-08		21.377221.377221.377221.3772+2.125%14+14.069%
2026-01-07		21.140021.140020.932420.9324-1.425%2,808+16.493%
2026-01-06		21.234921.234921.234921.2349+0.604%0+14.834%
2026-01-05		21.107421.107421.107421.1074+1.870%18+15.527%
2026-01-02		20.719920.719920.719920.7199+1.741%10+17.688%
2025-12-31		20.570020.570020.365320.3653-1.038%608+19.737%
2025-12-30		20.579020.579020.579020.5790-0.294%29+18.494%
2025-12-29		20.750020.750020.639620.6396-0.190%402+18.146%
2025-12-26		20.660020.678820.660020.6788-0.160%502+17.922%
2025-12-24		20.711920.711920.711920.7119+0.089%0+17.733%
2025-12-23		20.693420.693420.693420.6934-0.002%1+17.839%
2025-12-22		20.710020.710020.693820.6938+1.191%206+17.836%
2025-12-19		20.450320.450320.450320.4503+0.162%0+19.239%
2025-12-18		20.417320.417320.417320.4173-0.046%0+19.432%
2025-12-17		20.426620.426620.426620.4266-0.202%31+19.378%
2025-12-16		20.467920.467920.467920.4679-1.137%2+19.137%
2025-12-15		20.703420.703420.703420.7034-0.574%51+17.782%
2025-12-12		20.823020.823020.823020.8230-0.979%0+17.105%
2025-12-11		21.028821.028821.028821.0288+0.860%221+15.959%
2025-12-10		20.849420.849420.849420.8494+2.189%18+16.957%
2025-12-09		20.402720.402720.402720.4027-0.262%1+19.518%
2025-12-08		20.456320.456320.456320.4563-0.495%0+19.204%
2025-12-05		20.558020.558120.558020.5581-0.294%203+18.614%
2025-12-04		20.618720.618720.618720.6187+0.415%2+18.265%
2025-12-03		20.533420.533420.533420.5334+1.601%0+18.757%
2025-12-02		20.200020.209920.200020.2099+0.024%494+20.658%
2025-12-01		20.380020.380020.205020.2050-0.406%353+20.687%
2025-11-28		20.287420.287420.287420.2874+0.490%3+20.197%
2025-11-26		20.188420.188420.188420.1884+0.517%52+20.786%
2025-11-25		20.140020.140020.084520.0845+1.512%393+21.411%
2025-11-24		19.810019.820019.785419.7854+0.606%2,585+23.246%
2025-11-21		19.666219.666219.666219.6662+2.007%9+23.993%
2025-11-20		19.279219.279219.279219.2792-1.285%18+26.482%
2025-11-19		19.530119.530119.530119.5301-0.288%6+24.858%
2025-11-18		19.586519.586519.586519.5865+0.365%84+24.498%
2025-11-17		19.790019.850019.515219.5152-1.948%7,760+24.953%
2025-11-14		19.880019.930019.860019.9029+0.115%2,984+22.519%
2025-11-13		20.140020.140019.880019.8800-1.344%201+22.660%
2025-11-12		20.300020.320020.150820.1508-0.345%1,251+21.012%
2025-11-11		20.220620.220620.220620.2206+0.430%1+20.594%
2025-11-10		20.134120.134120.134120.1341+0.495%1+21.112%
2025-11-07		20.035020.035020.035020.0350+0.401%13+21.711%
2025-11-06		20.060020.060019.950019.9550-0.525%1,323+22.199%
2025-11-05		20.050020.060420.050020.0604-0.222%205+21.557%
2025-11-04		20.100020.105020.100020.1050-0.620%183+21.287%
2025-11-03		20.140020.240020.100020.2305-0.199%5,812+20.535%
2025-10-31		20.270020.275420.270020.2708+0.647%1,007+20.295%
2025-10-30		20.400020.400020.140420.1404-0.944%400+21.074%
2025-10-29		20.530020.530020.260020.3323-0.873%212+19.931%
2025-10-28		20.511320.511320.511320.5113-0.678%41+18.885%
2025-10-27		20.730020.730020.651320.6513-0.051%202+18.079%
2025-10-24		20.760020.760020.661920.6619+0.203%1,068+18.018%
2025-10-23		20.450020.620020.450020.6200+1.605%288+18.258%
2025-10-22		20.436020.436020.294220.2942-1.227%1,682+20.156%
2025-10-21		20.546320.546320.546320.5463+0.668%8+18.682%
2025-10-20		20.410020.410020.410020.4100+1.579%17+19.475%
2025-10-17		20.047620.092720.022020.0927-0.001%413+21.361%
2025-10-16		20.220020.220020.092920.0929-0.536%101+21.360%
2025-10-15		20.470020.470020.201120.2011-0.509%107+20.710%
2025-10-14		20.304420.304420.304420.3044+1.007%11+20.096%
2025-10-13		20.102020.102020.102020.1020+1.254%102+21.305%
2025-10-10		19.853019.853019.853019.8530-2.823%59+22.827%
2025-10-09		20.575020.575020.429820.4298-1.518%300+19.359%
2025-10-08		20.744620.744620.744620.7446+1.254%1+17.548%
2025-10-07		20.487720.487720.487720.4877-0.866%2+19.022%
2025-10-06		20.666720.666720.666720.6667+0.206%30+17.991%
2025-10-03		20.624220.624220.624220.6242+0.337%14+18.234%
2025-10-02		20.460020.555020.460020.5550-0.051%508+18.632%
2025-10-01		20.480020.565420.480020.5654-0.004%507+18.572%
2025-09-30		20.410020.566320.410020.5663+0.348%311+18.567%
2025-09-29		20.503520.503520.495020.4950-0.045%112+18.979%
2025-09-26		20.504320.504320.504320.5043+1.251%10+18.925%
2025-09-25		20.250920.250920.250920.2509-0.341%22+20.413%
2025-09-24		20.540020.540020.320120.3201-0.629%251+20.003%
2025-09-23		20.540020.540020.420020.4487+0.132%2,923+19.249%
2025-09-22		20.421820.421820.421820.4218+0.503%1+19.406%
2025-09-19		20.319520.319520.319520.3195-1.166%0+20.007%
2025-09-18		20.410020.559320.410020.5593+1.266%1,959+18.607%
2025-09-17		20.302320.302320.302320.3023-0.838%0+20.109%
2025-09-16		20.540020.540020.473920.4739+0.442%7,711+19.102%
2025-09-15		20.383920.383920.383920.3839+0.269%5+19.628%
2025-09-12		20.329320.329320.329320.3293-1.568%6+19.949%
2025-09-11		20.550020.653120.550020.6531+1.737%500+18.068%
2025-09-10		20.300520.300520.300520.3005+0.411%0+20.119%
2025-09-09		20.217520.217520.217520.2175-1.409%0+20.612%
2025-09-08		20.506420.506420.506420.5064-0.222%2+18.913%
2025-09-05		20.552020.552020.552020.5520-0.314%3+18.649%
2025-09-04		20.616720.616720.616720.6167+1.543%1+18.277%
2025-09-03		20.303420.303420.303420.3034-0.887%0+20.102%
2025-09-02		20.485020.485020.485020.4850-0.575%0+19.037%
2025-08-29		20.603520.603520.603520.6035-0.463%0+18.353%
2025-08-28		20.699320.699320.699320.6993-0.044%0+17.805%
2025-08-27		20.708520.708520.708520.7085+0.367%10+17.753%
2025-08-26		20.632720.632720.632720.6327+0.183%0+18.185%
2025-08-25		20.595120.595120.595120.5951-0.766%0+18.401%
2025-08-22		20.754120.754120.754120.7541+2.821%0+17.494%
2025-08-21		20.140020.184720.140020.1847+0.159%1,004+20.808%
2025-08-20		21.100021.100020.152720.1527-0.667%867+21.000%
2025-08-19		20.690020.690020.288020.2880+0.362%435+20.193%
2025-08-18		20.160020.214920.160020.2149+0.231%577+20.628%
2025-08-15		20.170020.170020.168320.1683-0.938%356+20.907%
2025-08-14		20.680020.680020.310020.3592-1.121%2,600+19.773%
2025-08-13		20.389520.590020.350020.5900+1.448%1,427+18.430%
2025-08-12		20.270020.296120.270020.2961+2.420%212+20.145%
2025-08-11		19.810019.816519.790019.8165-0.344%200+23.053%
2025-08-08		20.010020.010019.885019.8850+0.214%2,004+22.629%
2025-08-07		20.120020.120019.842519.84250.000%5,457+22.892%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC