FT Vest U.S. Equity Deep Buffer ETF - August (DAUG)
BATS: DAUG · Real-Time Price · USD
39.75
+0.05 (0.12%)
Nov 22, 2024, 4:00 PM EST - Market closed

DAUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202439.6839.7839.6839.7539.750.12%19,679
Nov 21, 202439.5939.7039.5939.7039.700.28%3,248
Nov 20, 202439.5939.6139.4339.5939.59-0.03%63,465
Nov 19, 202439.4239.6239.4139.6039.600.20%47,716
Nov 18, 202439.4639.5839.4539.5239.520.18%23,212
Nov 15, 202439.5939.6039.4139.4539.45-0.58%36,139
Nov 14, 202439.7739.9039.6839.6839.68-0.25%20,441
Nov 13, 202439.7739.8239.7439.7839.780.06%22,812
Nov 12, 202439.8839.8839.7039.7639.76-0.09%3,821
Nov 11, 202439.7939.8239.7639.7939.790.05%14,066
Nov 8, 202439.7939.8139.7639.7739.770.08%3,734
Nov 7, 202439.7239.7439.6939.7439.740.32%4,665
Nov 6, 202439.6939.6939.4839.6239.621.19%140,006
Nov 5, 202439.0139.1639.0139.1539.150.51%12,551
Nov 4, 202438.9839.0538.9538.9538.95-0.11%16,586
Nov 1, 202439.0839.1438.9838.9938.990.16%14,143
Oct 31, 202439.1339.1338.9338.9338.93-0.89%7,535
Oct 30, 202439.3139.3839.2639.2839.28-0.15%7,729
Oct 29, 202439.2839.4139.2539.3439.340.04%17,899
Oct 28, 202439.3639.3739.3239.3339.330.18%8,072
Oct 25, 202439.3939.4339.2639.2639.260.02%9,975
Oct 24, 202439.2339.2839.1939.2539.250.09%13,321
Oct 23, 202439.2839.3139.1139.2239.22-0.37%15,647
Oct 22, 202439.2839.3939.2839.3639.36-25,793
Oct 21, 202439.3739.4039.2939.3639.36-0.10%57,263
Oct 18, 202439.3639.4239.3639.4039.400.15%7,801
Oct 17, 202439.4139.4139.3339.3439.340.01%13,513
Oct 16, 202439.2539.3539.2439.3439.340.23%3,614
Oct 15, 202439.3339.3339.2139.2539.25-0.21%5,878
Oct 14, 202439.2339.3639.2339.3339.330.25%6,010
Oct 11, 202439.1439.2639.1439.2339.230.28%14,301
Oct 10, 202439.0939.1639.0739.1239.12-0.08%21,927
Oct 9, 202438.9339.1638.9339.1539.150.28%36,711
Oct 8, 202438.9339.0438.9339.0439.040.51%26,743
Oct 7, 202438.9838.9938.8338.8438.84-0.51%12,564
Oct 4, 202438.9939.0438.9139.0439.040.36%9,222
Oct 3, 202438.9438.9638.8638.9038.90-0.18%16,642
Oct 2, 202438.8438.9938.8438.9738.970.06%16,422
Oct 1, 202439.0639.0638.8638.9538.95-0.47%16,173
Sep 30, 202439.0539.1438.9539.1339.130.19%11,667
Sep 27, 202439.0939.1239.0439.0639.06-0.07%4,256
Sep 26, 202439.0839.1139.0039.0939.090.19%27,730
Sep 25, 202439.0439.0538.9739.0139.010.03%24,427
Sep 24, 202438.9339.0238.9139.0039.000.05%25,516
Sep 23, 202438.9638.9838.9238.9838.980.18%77,792
Sep 20, 202438.9238.9338.8238.9138.91-0.10%143,599
Sep 19, 202438.8338.9838.8238.9538.950.89%11,794
Sep 18, 202438.6638.7738.6138.6138.61-0.08%17,682
Sep 17, 202438.7238.7738.5738.6438.64-0.02%41,769
Sep 16, 202438.5938.6538.5638.6538.650.08%29,769
Sep 13, 202438.5938.6438.5238.6238.620.34%22,932
Sep 12, 202438.4038.5038.2838.4938.490.39%35,843
Sep 11, 202438.0138.3437.8038.3438.340.52%35,139
Sep 10, 202438.1538.1537.9238.1438.140.21%197,007
Sep 9, 202438.0238.0837.9338.0638.060.66%51,372
Sep 6, 202438.2038.2137.7737.8137.81-0.84%95,441
Sep 5, 202438.1938.2638.0438.1338.13-0.16%348,431
Sep 4, 202438.2438.2838.1138.1938.19-0.10%390,033
Sep 3, 202438.5638.5638.1038.2338.23-0.94%218,437
Aug 30, 202438.4938.6038.3638.5938.590.43%92,980
Aug 29, 202438.4038.5738.3738.4338.430.03%31,430
Aug 28, 202438.5738.5738.2838.4238.42-0.29%66,360
Aug 27, 202438.4638.5338.3938.5338.530.10%50,959
Aug 26, 202438.5138.5138.4238.4938.49-0.08%116,026
Aug 23, 202438.3838.5238.3438.5238.520.63%47,716
Aug 22, 202439.6839.6838.2638.2838.28-0.44%57,276
Aug 21, 202438.4738.4738.3338.4538.450.27%72,614
Aug 20, 202438.4238.4238.3338.3538.35-0.01%99,234
Aug 19, 202438.3338.3738.2138.3538.350.39%191,221
Aug 16, 202438.2138.2138.1638.2038.200.05%187,003
Aug 15, 202438.1938.2038.1638.1838.180.07%62,965
Aug 14, 202438.2238.2238.1238.1638.16-0.01%14,013
Aug 13, 202438.1438.1938.1238.1638.160.07%17,087
Aug 12, 202438.1738.1738.1138.1438.140.03%11,902
Aug 9, 202438.1338.1338.0438.1238.120.27%7,500
Aug 8, 202437.9738.0637.9738.0238.020.39%19,677
Aug 7, 202438.0438.0437.8437.8737.87-0.10%14,639
Aug 6, 202437.9038.0237.9037.9137.910.75%10,671
Aug 5, 202437.1637.7537.1637.6337.63-0.97%30,031
Aug 2, 202438.1338.1337.9038.0038.00-0.14%13,507
Aug 1, 202438.0938.0938.0538.0638.06-0.04%10,528
Jul 31, 202438.0938.0938.0538.0738.070.10%6,754
Jul 30, 202438.0738.0738.0338.0338.03-0.02%2,091
Jul 29, 202438.0438.0738.0238.0438.040.06%3,891
Jul 26, 202438.0038.0538.0038.0238.020.07%4,192
Jul 25, 202438.0638.0637.9637.9937.990.07%4,192
Jul 24, 202437.9438.0237.9437.9737.97-0.17%11,812
Jul 23, 202438.0038.0338.0038.0338.030.05%7,363
Jul 22, 202437.9938.0237.9938.0138.010.07%5,764
Jul 19, 202437.9837.9837.9537.9837.980.01%6,339
Jul 18, 202437.9738.0137.9537.9837.98-0.05%8,573
Jul 17, 202437.9838.0037.9638.0038.000.05%30,238
Jul 16, 202437.9738.0137.9737.9837.980.03%5,455
Jul 15, 202438.0038.0037.9637.9737.97-0.03%23,324
Jul 12, 202437.9837.9937.9737.9837.980.03%14,663
Jul 11, 202437.9537.9737.9437.9737.97-3,220
Jul 10, 202437.9537.9837.9537.9737.970.08%5,379
Jul 9, 202437.9937.9937.9337.9437.94-11,421
Jul 8, 202437.9437.9437.9237.9437.940.05%20,252
Jul 5, 202437.9337.9337.8937.9237.920.05%20,160