FT Vest U.S. Equity Buffer & Digital Return ETF - April (DGAP)
BATS: DGAP · Real-Time Price · USD
31.28
+0.04 (0.14%)
Oct 26, 2026, 4:00 PM EDT - Market closed
DGAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 31.28 | 31.28 | 31.28 | 31.29 | 31.29 | 0.16% | 9 |
| Oct 23, 2026 | 31.27 | 31.30 | 31.24 | 31.24 | 31.24 | -0.05% | 6,747 |
| Oct 22, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.22% | 7 |
| Oct 21, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.12% | 7 |
| Oct 20, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.01% | 7 |
| Oct 19, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.19% | 7 |
| Oct 16, 2026 | 31.25 | 31.25 | 31.22 | 31.22 | 31.22 | -0.17% | 108 |
| Oct 15, 2026 | 31.30 | 31.30 | 31.27 | 31.27 | 31.27 | -0.06% | 644 |
| Oct 14, 2026 | 31.26 | 31.29 | 31.26 | 31.29 | 31.29 | -0.10% | 1,329 |
| Oct 13, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.02% | 165 |
| Oct 12, 2026 | 31.28 | 31.33 | 31.28 | 31.33 | 31.33 | 0.03% | 654 |
| Oct 9, 2026 | 31.26 | 31.38 | 31.26 | 31.32 | 31.32 | 0.13% | 5,225 |
| Oct 8, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.05% | 7 |
| Oct 7, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.05% | 7 |
| Oct 6, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.30 | 0.14% | 49 |
| Oct 5, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.11% | 7 |
| Oct 2, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.19% | 11 |
| Oct 1, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.05% | 7 |
| Sep 30, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.05% | 7 |
| Sep 29, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.02% | 15 |
| Sep 28, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.05% | 7 |
| Sep 25, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.10% | 7 |
| Sep 24, 2026 | 31.20 | 31.21 | 31.16 | 31.16 | 31.16 | -0.02% | 547 |
| Sep 23, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.08% | 9 |
| Sep 22, 2026 | 31.23 | 31.23 | 31.19 | 31.19 | 31.19 | 0.06% | 215 |
| Sep 21, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.24% | 9 |
| Sep 18, 2026 | 31.13 | 31.14 | 31.09 | 31.09 | 31.09 | 0.03% | 1,082 |
| Sep 17, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.19% | 205 |
| Sep 16, 2026 | 31.04 | 31.04 | 30.98 | 31.02 | 31.02 | -0.03% | 606 |
| Sep 15, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.05% | 21 |
| Sep 14, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.06% | 7 |
| Sep 11, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.19% | 7 |
| Sep 10, 2026 | 30.92 | 31.01 | 30.92 | 31.01 | 31.01 | -0.14% | 207 |
| Sep 9, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.11% | 136 |
| Sep 8, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.11% | 8 |
| Sep 4, 2026 | 31.12 | 31.17 | 31.12 | 31.12 | 31.12 | 0.06% | 2,683 |
| Sep 3, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.19% | 7 |
| Sep 2, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.11% | 65 |
| Sep 1, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.08% | 58 |
| Aug 31, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - | 7 |
| Aug 28, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.05% | 7 |
| Aug 27, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.10% | 9 |
| Aug 26, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.03% | 7 |
| Aug 25, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.06% | 7 |
| Aug 24, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.02% | 9 |
| Aug 21, 2026 | 30.91 | 30.96 | 30.89 | 30.96 | 30.96 | 0.12% | 12,520 |
| Aug 20, 2026 | 30.88 | 30.92 | 30.86 | 30.92 | 30.92 | -0.09% | 45,444 |
| Aug 19, 2026 | 30.90 | 30.95 | 30.89 | 30.95 | 30.95 | 0.10% | 1,575 |
| Aug 18, 2026 | 30.99 | 30.99 | 30.85 | 30.92 | 30.92 | -0.05% | 3,559 |
| Aug 17, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.08% | 19 |