FT Vest U.S. Equity Deep Buffer ETF - August (DAUG)
BATS: DAUG · Real-Time Price · USD
39.06
-0.04 (-0.09%)
At close: May 9, 2025, 4:00 PM
39.06
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
DAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | - | 0.23% | 1,066 |
| 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 |
| May 6, 2025 | 38.83 | 38.98 | 38.79 | 38.83 | 38.83 | -0.46% | 3,599 |
| May 5, 2025 | 38.96 | 39.19 | 38.96 | 39.01 | 39.01 | -0.46% | 4,612 |
| May 2, 2025 | 39.11 | 39.26 | 39.11 | 39.19 | 39.19 | 0.84% | 4,634 |
| May 1, 2025 | 38.92 | 39.01 | 38.85 | 38.86 | 38.86 | 0.40% | 6,595 |
| Apr 30, 2025 | 38.43 | 38.71 | 38.13 | 38.71 | 38.71 | 0.21% | 9,339 |
| Apr 29, 2025 | 38.49 | 38.65 | 38.47 | 38.63 | 38.63 | 0.39% | 3,224 |
| Apr 28, 2025 | 38.57 | 38.57 | 38.21 | 38.48 | 38.48 | 0.13% | 12,112 |
| Apr 25, 2025 | 38.28 | 38.50 | 38.28 | 38.43 | 38.43 | 0.50% | 5,514 |
| Apr 24, 2025 | 37.81 | 38.26 | 37.81 | 38.24 | 38.24 | 1.00% | 13,059 |
| Apr 23, 2025 | 38.11 | 38.16 | 37.77 | 37.86 | 37.86 | 1.09% | 9,240 |
| Apr 22, 2025 | 37.25 | 37.53 | 37.25 | 37.45 | 37.45 | 1.27% | 12,791 |
| Apr 21, 2025 | 37.18 | 37.20 | 36.84 | 36.98 | 36.98 | -1.36% | 7,682 |
| Apr 17, 2025 | 37.56 | 37.64 | 37.45 | 37.49 | 37.49 | 0.03% | 7,719 |
| Apr 16, 2025 | 37.74 | 37.77 | 37.28 | 37.48 | 37.48 | -1.29% | 5,864 |
| Apr 15, 2025 | 38.07 | 38.16 | 37.91 | 37.97 | 37.97 | -0.17% | 11,278 |
| Apr 14, 2025 | 38.14 | 38.22 | 37.92 | 38.04 | 38.04 | 0.30% | 8,944 |
| Apr 11, 2025 | 37.52 | 37.96 | 37.48 | 37.92 | 37.92 | 1.03% | 8,004 |
| Apr 10, 2025 | 37.69 | 37.69 | 37.05 | 37.54 | 37.54 | -1.72% | 33,279 |
| Apr 9, 2025 | 36.32 | 38.20 | 36.32 | 38.20 | 38.20 | 4.99% | 15,325 |
| Apr 8, 2025 | 37.39 | 37.39 | 36.38 | 36.38 | 36.38 | -0.92% | 6,221 |
| Apr 7, 2025 | 36.14 | 37.18 | 35.90 | 36.72 | 36.72 | -0.05% | 15,355 |
| Apr 4, 2025 | 37.34 | 37.34 | 36.73 | 36.73 | 36.73 | -2.98% | 16,027 |
| Apr 3, 2025 | 38.29 | 38.37 | 37.86 | 37.86 | 37.86 | -3.11% | 14,969 |
| Apr 2, 2025 | 38.82 | 39.08 | 38.82 | 39.08 | 39.08 | 0.51% | 5,212 |
| Apr 1, 2025 | 38.73 | 38.90 | 38.58 | 38.88 | 38.88 | 0.21% | 3,588 |
| Mar 31, 2025 | 38.31 | 38.80 | 38.31 | 38.80 | 38.80 | 0.39% | 2,162 |
| Mar 28, 2025 | 39.09 | 39.09 | 38.62 | 38.65 | 38.65 | -1.38% | 5,398 |
| Mar 27, 2025 | 39.12 | 39.30 | 39.12 | 39.19 | 39.19 | -0.14% | 8,772 |
| Mar 26, 2025 | 39.49 | 39.52 | 39.20 | 39.24 | 39.24 | -0.66% | 5,418 |
| Mar 25, 2025 | 39.50 | 39.57 | 39.46 | 39.50 | 39.50 | 0.02% | 13,820 |
| Mar 24, 2025 | 39.32 | 39.49 | 39.32 | 39.49 | 39.49 | 1.17% | 7,916 |
| Mar 21, 2025 | 38.80 | 39.04 | 38.80 | 39.04 | 39.04 | 0.15% | 7,026 |
| Mar 20, 2025 | 38.93 | 39.20 | 38.93 | 38.98 | 38.98 | -0.28% | 12,000 |
| Mar 19, 2025 | 39.01 | 39.12 | 38.88 | 39.09 | 39.09 | 0.72% | 11,374 |
| Mar 18, 2025 | 38.97 | 38.97 | 38.78 | 38.81 | 38.81 | -0.76% | 11,005 |
| Mar 17, 2025 | 38.87 | 39.21 | 38.87 | 39.11 | 39.11 | 0.49% | 12,749 |
| Mar 14, 2025 | 38.61 | 38.94 | 38.61 | 38.92 | 38.92 | 1.26% | 8,243 |
| Mar 13, 2025 | 38.70 | 38.70 | 38.38 | 38.44 | 38.44 | -0.85% | 5,840 |
| Mar 12, 2025 | 38.73 | 38.91 | 38.55 | 38.77 | 38.77 | 0.18% | 4,874 |
| Mar 11, 2025 | 38.80 | 38.84 | 38.51 | 38.70 | 38.70 | -0.30% | 42,377 |
| Mar 10, 2025 | 39.09 | 39.09 | 38.68 | 38.81 | 38.81 | -1.72% | 9,449 |
| Mar 7, 2025 | 39.30 | 39.49 | 39.09 | 39.49 | 39.49 | 0.36% | 18,560 |
| Mar 6, 2025 | 39.40 | 39.61 | 39.24 | 39.35 | 39.35 | -1.01% | 13,828 |
| Mar 5, 2025 | 39.54 | 39.76 | 39.34 | 39.75 | 39.75 | 0.61% | 27,122 |
| Mar 4, 2025 | 39.59 | 39.79 | 39.33 | 39.51 | 39.51 | -0.55% | 15,124 |
| Mar 3, 2025 | 40.16 | 40.17 | 39.61 | 39.73 | 39.73 | -0.96% | 11,445 |
| Feb 28, 2025 | 39.85 | 40.11 | 39.80 | 40.11 | 40.11 | 0.77% | 15,096 |