FT Vest U.S. Equity Buffer & Digital Return ETF - April (DGAP)
BATS: DGAP · Real-Time Price · USD
30.40
0.00 (0.00%)
Jun 18, 2026, 4:00 PM EDT - Market closed
DGAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 30.45 | 30.45 | 30.40 | 30.40 | 30.40 | 0.31% | 136 |
| Jun 17, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.54% | - |
| Jun 16, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.02% | - |
| Jun 15, 2026 | 30.53 | 30.53 | 30.48 | 30.48 | 30.48 | 0.55% | 122 |
| Jun 12, 2026 | 30.35 | 30.35 | 30.31 | 30.31 | 30.31 | 0.07% | 187 |
| Jun 11, 2026 | 30.17 | 30.29 | 30.12 | 30.29 | 30.29 | 0.53% | 3,496 |
| Jun 10, 2026 | 30.18 | 30.18 | 30.13 | 30.13 | 30.13 | -0.26% | 200 |
| Jun 9, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.25% | - |
| Jun 8, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.28 | 0.17% | - |
| Jun 5, 2026 | 30.41 | 30.41 | 30.24 | 30.24 | 30.23 | -0.58% | 723 |
| Jun 4, 2026 | 30.45 | 30.45 | 30.36 | 30.41 | 30.41 | 0.07% | 456 |
| Jun 3, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.13% | - |
| Jun 2, 2026 | 30.48 | 30.48 | 30.43 | 30.43 | 30.43 | 0.03% | 317 |
| Jun 1, 2026 | 30.48 | 30.48 | 30.42 | 30.42 | 30.42 | -0.05% | 583 |
| May 29, 2026 | 30.49 | 30.50 | 30.44 | 30.44 | 30.44 | 0.20% | 1,127 |
| May 28, 2026 | 30.40 | 30.40 | 30.38 | 30.38 | 30.38 | 0.05% | 322 |
| May 27, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.13% | 5,199 |
| May 26, 2026 | 30.42 | 30.42 | 30.36 | 30.40 | 30.40 | 0.35% | 2,422 |
| May 22, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.22% | - |
| May 21, 2026 | 30.19 | 30.26 | 30.19 | 30.23 | 30.23 | - | 550 |
| May 20, 2026 | 30.23 | 30.26 | 30.23 | 30.23 | 30.23 | 0.23% | 17,689 |
| May 19, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.07% | - |
| May 18, 2026 | 30.21 | 30.21 | 30.18 | 30.18 | 30.18 | 0.08% | 356 |
| May 15, 2026 | 30.15 | 30.19 | 30.15 | 30.16 | 30.16 | -0.20% | 3,446 |
| May 14, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.15% | - |
| May 13, 2026 | 30.18 | 30.18 | 30.17 | 30.17 | 30.17 | 0.18% | 448 |
| May 12, 2026 | 30.18 | 30.18 | 30.12 | 30.12 | 30.12 | -0.13% | 500 |
| May 11, 2026 | 30.23 | 30.24 | 30.16 | 30.16 | 30.16 | -0.02% | 1,400 |
| May 8, 2026 | 30.20 | 30.21 | 30.16 | 30.16 | 30.16 | 0.20% | 1,004 |
| May 7, 2026 | 30.13 | 30.16 | 30.10 | 30.10 | 30.10 | -0.02% | 800 |
| May 6, 2026 | 30.10 | 30.15 | 30.10 | 30.11 | 30.11 | 0.13% | 300 |
| May 5, 2026 | 30.08 | 30.08 | 30.07 | 30.07 | 30.07 | 0.47% | 600 |
| May 4, 2026 | 30.04 | 30.04 | 29.93 | 29.93 | 29.93 | -0.28% | 951 |
| May 1, 2026 | 30.06 | 30.06 | 30.01 | 30.01 | 30.01 | 0.08% | 200 |
| Apr 30, 2026 | 29.92 | 29.99 | 29.90 | 29.99 | 29.99 | 0.33% | 452 |
| Apr 29, 2026 | 29.90 | 29.91 | 29.89 | 29.89 | 29.89 | 0.02% | 3,513 |
| Apr 28, 2026 | 29.87 | 29.93 | 29.87 | 29.88 | 29.88 | -0.05% | 48,413 |
| Apr 27, 2026 | 29.95 | 29.95 | 29.83 | 29.90 | 29.90 | 0.05% | 5,306 |
| Apr 24, 2026 | 29.86 | 29.92 | 29.86 | 29.88 | 29.88 | 0.35% | 8,644 |
| Apr 23, 2026 | 29.78 | 29.80 | 29.78 | 29.78 | 29.78 | -0.25% | 1,404 |
| Apr 22, 2026 | 29.80 | 29.85 | 29.79 | 29.85 | 29.85 | 0.17% | 440 |
| Apr 21, 2026 | 29.89 | 29.91 | 29.78 | 29.80 | 29.80 | -0.07% | 16,230 |