FT Vest U.S. Equity Buffer & Digital Return ETF - January (DGJA)
BATS: DGJA · Real-Time Price · USD
31.31
+0.04 (0.14%)
At close: May 14, 2026, 4:00 PM EDT
31.31
0.00 (0.00%)
After-hours: May 14, 2026, 8:00 PM EDT
DGJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.14% | - |
| May 13, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.14% | - |
| May 12, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.08% | - |
| May 11, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - | 10 |
| May 8, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.16% | - |
| May 7, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.02% | - |
| May 6, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.22% | - |
| May 5, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.27% | - |
| May 4, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.22% | 43 |
| May 1, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.08% | - |
| Apr 30, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.40% | - |
| Apr 29, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.02% | - |
| Apr 28, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.15% | - |
| Apr 27, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.10% | - |
| Apr 24, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.18% | 100 |
| Apr 23, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.13% | 100 |
| Apr 22, 2026 | 30.92 | 31.01 | 30.92 | 30.97 | 30.97 | 0.28% | 496 |
| Apr 21, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.19% | 100 |
| Apr 20, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.11% | 100 |
| Apr 17, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.44% | 100 |
| Apr 16, 2026 | 30.84 | 30.86 | 30.84 | 30.84 | 30.84 | 0.08% | 1,445 |
| Apr 15, 2026 | 30.84 | 30.84 | 30.82 | 30.82 | 30.82 | 0.13% | 400 |
| Apr 14, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.36% | 100 |
| Apr 13, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.38% | 100 |
| Apr 10, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - | 100 |
| Apr 9, 2026 | 30.51 | 30.55 | 30.51 | 30.55 | 30.55 | 0.35% | 330 |
| Apr 8, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 1.17% | 100 |
| Apr 7, 2026 | 29.86 | 30.09 | 29.86 | 30.09 | 30.09 | 0.07% | 438 |
| Apr 6, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.15% | 2,000 |
| Apr 2, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.07% | 100 |
| Apr 1, 2026 | 29.95 | 30.01 | 29.95 | 30.01 | 30.01 | 0.42% | 235 |
| Mar 31, 2026 | 29.75 | 29.88 | 29.75 | 29.88 | 29.88 | 1.62% | 325 |
| Mar 30, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.18% | 100 |
| Mar 27, 2026 | 29.52 | 29.52 | 29.46 | 29.46 | 29.46 | -0.86% | 987 |
| Mar 26, 2026 | 29.76 | 29.76 | 29.68 | 29.71 | 29.71 | -0.85% | 1,068 |
| Mar 25, 2026 | 30.03 | 30.03 | 29.97 | 29.97 | 29.97 | 0.30% | 667 |
| Mar 24, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.28% | 100 |
| Mar 23, 2026 | 30.01 | 30.03 | 29.96 | 29.96 | 29.96 | 0.79% | 3,063 |
| Mar 20, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.90% | 100 |
| Mar 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.10% | 100 |
| Mar 18, 2026 | 30.15 | 30.16 | 30.02 | 30.02 | 30.02 | -0.65% | 330 |
| Mar 17, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.25% | 100 |
| Mar 16, 2026 | 29.98 | 30.15 | 29.98 | 30.15 | 30.15 | 0.55% | 1,650 |
| Mar 13, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.37% | 232 |
| Mar 12, 2026 | 30.11 | 30.13 | 30.09 | 30.09 | 30.09 | -0.53% | 941 |
| Mar 11, 2026 | 30.23 | 30.25 | 30.23 | 30.25 | 30.25 | 0.01% | 733 |
| Mar 10, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.08% | 79 |
| Mar 9, 2026 | 30.13 | 30.27 | 30.13 | 30.27 | 30.27 | 0.41% | 150 |
| Mar 6, 2026 | 30.30 | 30.30 | 30.12 | 30.15 | 30.15 | -0.64% | 1,088 |
| Mar 5, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.44% | 100 |