FT Vest U.S. Equity Deep Buffer ETF - August (DAUG)
BATS: DAUG · Real-Time Price · USD
42.11
-0.01 (-0.02%)
At close: Jul 18, 2025, 4:00 PM
42.11
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
DAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 42.16 | 42.16 | 42.08 | 42.11 | 42.11 | -0.02% | 8,523 |
| Jul 17, 2025 | 42.03 | 42.12 | 42.03 | 42.12 | 42.12 | 0.35% | 3,307 |
| Jul 16, 2025 | 41.98 | 41.98 | 41.78 | 41.97 | 41.97 | 0.10% | 18,961 |
| Jul 15, 2025 | 42.01 | 42.02 | 41.93 | 41.93 | 41.93 | -0.08% | 9,477 |
| Jul 14, 2025 | 41.95 | 41.98 | 41.90 | 41.97 | 41.97 | 0.06% | 6,452 |
| Jul 11, 2025 | 41.95 | 41.97 | 41.92 | 41.94 | 41.94 | -0.10% | 2,741 |
| Jul 10, 2025 | 41.93 | 42.01 | 41.93 | 41.98 | 41.98 | 0.12% | 5,399 |
| Jul 9, 2025 | 41.91 | 41.94 | 41.83 | 41.93 | 41.93 | 0.36% | 3,382 |
| Jul 8, 2025 | 41.74 | 41.83 | 41.74 | 41.78 | 41.78 | 0.07% | 3,712 |
| Jul 7, 2025 | 41.83 | 41.83 | 41.63 | 41.75 | 41.75 | -0.30% | 18,608 |
| Jul 3, 2025 | 41.87 | 41.92 | 41.87 | 41.87 | 41.87 | 0.37% | 20,088 |
| Jul 2, 2025 | 41.66 | 41.72 | 41.66 | 41.72 | 41.72 | 0.26% | 11,280 |
| Jul 1, 2025 | 41.65 | 41.66 | 41.61 | 41.61 | 41.61 | -0.12% | 47,952 |
| Jun 30, 2025 | 41.57 | 41.66 | 41.57 | 41.66 | 41.66 | 0.31% | 15,082 |
| Jun 27, 2025 | 41.51 | 41.57 | 41.41 | 41.53 | 41.53 | 0.31% | 3,614 |
| Jun 26, 2025 | 41.39 | 41.43 | 41.39 | 41.40 | 41.40 | 0.41% | 3,277 |
| Jun 25, 2025 | 41.27 | 41.28 | 41.18 | 41.23 | 41.23 | -0.01% | 15,148 |
| Jun 24, 2025 | 41.16 | 41.26 | 41.11 | 41.23 | 41.23 | 0.74% | 120,467 |
| Jun 23, 2025 | 40.81 | 40.93 | 40.54 | 40.93 | 40.93 | 0.76% | 13,444 |
| Jun 20, 2025 | 40.85 | 40.85 | 40.58 | 40.62 | 40.62 | -0.10% | 2,679 |
| Jun 18, 2025 | 40.73 | 40.80 | 40.66 | 40.66 | 40.66 | -0.02% | 2,418 |
| Jun 17, 2025 | 40.83 | 40.86 | 40.66 | 40.67 | 40.67 | -0.49% | 9,261 |
| Jun 16, 2025 | 40.93 | 40.99 | 40.87 | 40.87 | 40.87 | 0.74% | 7,023 |
| Jun 13, 2025 | 40.67 | 40.87 | 40.55 | 40.57 | 40.57 | -0.83% | 8,722 |
| Jun 12, 2025 | 40.82 | 40.93 | 40.82 | 40.91 | 40.91 | 0.22% | 4,051 |
| Jun 11, 2025 | 40.88 | 40.96 | 40.76 | 40.82 | 40.82 | -0.12% | 11,167 |
| Jun 10, 2025 | 40.76 | 40.88 | 40.76 | 40.87 | 40.87 | 0.30% | 9,092 |
| Jun 9, 2025 | 40.74 | 40.80 | 40.71 | 40.75 | 40.75 | 0.06% | 7,278 |
| Jun 6, 2025 | 40.69 | 40.75 | 40.64 | 40.72 | 40.72 | 0.75% | 9,408 |
| Jun 5, 2025 | 40.57 | 40.68 | 40.38 | 40.42 | 40.42 | -0.37% | 6,246 |
| Jun 4, 2025 | 40.62 | 40.62 | 40.55 | 40.57 | 40.57 | - | 12,061 |
| Jun 3, 2025 | 40.40 | 40.60 | 40.30 | 40.57 | 40.57 | 0.47% | 11,699 |
| Jun 2, 2025 | 40.11 | 40.39 | 40.09 | 40.38 | 40.38 | 0.27% | 4,370 |
| May 30, 2025 | 40.11 | 40.31 | 40.00 | 40.27 | 40.27 | 0.07% | 9,496 |
| May 29, 2025 | 40.32 | 40.35 | 40.23 | 40.24 | 40.24 | 0.20% | 10,359 |
| May 28, 2025 | 40.30 | 40.30 | 40.16 | 40.16 | 40.16 | -0.20% | 40,105 |
| May 27, 2025 | 40.14 | 40.31 | 40.14 | 40.24 | 40.24 | 1.13% | 55,737 |
| May 23, 2025 | 39.61 | 39.89 | 39.61 | 39.79 | 39.79 | -0.50% | 8,600 |
| May 22, 2025 | 39.91 | 40.11 | 39.91 | 39.99 | 39.99 | 0.04% | 220,158 |
| May 21, 2025 | 40.19 | 40.35 | 39.90 | 39.97 | 39.97 | -0.96% | 207,621 |
| May 20, 2025 | 40.41 | 40.41 | 40.22 | 40.36 | 40.36 | -0.20% | 196,790 |
| May 19, 2025 | 40.38 | 40.46 | 40.31 | 40.44 | 40.44 | - | 22,789 |
| May 16, 2025 | 40.26 | 40.46 | 40.26 | 40.44 | 40.44 | 0.53% | 70,571 |
| May 15, 2025 | 40.04 | 40.23 | 40.03 | 40.23 | 40.23 | 0.28% | 5,350 |
| May 14, 2025 | 40.11 | 40.12 | 40.04 | 40.12 | 40.12 | 0.03% | 3,005 |
| May 13, 2025 | 39.99 | 40.17 | 39.99 | 40.11 | 40.11 | 0.72% | 4,094 |
| May 12, 2025 | 39.74 | 39.83 | 39.73 | 39.82 | 39.82 | 1.95% | 2,102 |
| May 9, 2025 | 39.18 | 39.18 | 39.02 | 39.06 | 39.06 | -0.09% | 3,504 |
| May 8, 2025 | 39.05 | 39.27 | 39.05 | 39.09 | 39.09 | 0.42% | 2,046 |
| May 7, 2025 | 38.92 | 38.97 | 38.82 | 38.93 | 38.93 | 0.26% | 5,378 |