FT Vest U.S. Equity Buffer & Digital Return ETF (DGJL)
BATS: DGJL · Real-Time Price · USD
30.43
+0.08 (0.27%)
At close: Sep 21, 2026, 4:00 PM EDT
30.43
0.00 (0.00%)
After-hours: Sep 21, 2026, 4:10 PM EDT
DGJL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 30.33 | 30.40 | 30.33 | 30.34 | - | - | 5 |
| Sep 18, 2026 | 30.33 | 30.34 | 30.32 | 30.34 | 30.34 | 0.04% | 609 |
| Sep 17, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.41% | 44 |
| Sep 16, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.16% | 9 |
| Sep 15, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.15% | 876 |
| Sep 14, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.02% | 9 |
| Sep 11, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.21% | 9 |
| Sep 10, 2026 | 30.26 | 30.26 | 30.24 | 30.24 | 30.24 | -0.30% | 7,309 |
| Sep 9, 2026 | 30.32 | 30.33 | 30.31 | 30.33 | 30.33 | -0.05% | 1,897 |
| Sep 8, 2026 | 30.37 | 30.37 | 30.34 | 30.34 | 30.34 | -0.11% | 876 |
| Sep 4, 2026 | 30.40 | 30.42 | 30.38 | 30.38 | 30.38 | -0.07% | 3,972 |
| Sep 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.28% | 1,657 |
| Sep 2, 2026 | 30.31 | 30.32 | 30.31 | 30.32 | 30.32 | 0.25% | 238 |
| Sep 1, 2026 | 30.28 | 30.28 | 30.23 | 30.24 | 30.24 | -0.15% | 1,538 |
| Aug 31, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.05% | 13 |
| Aug 28, 2026 | 30.33 | 30.33 | 30.27 | 30.27 | 30.27 | -0.07% | 1,323 |
| Aug 27, 2026 | 30.30 | 30.30 | 30.29 | 30.29 | 30.29 | 0.18% | 246 |
| Aug 26, 2026 | 30.38 | 30.38 | 30.24 | 30.24 | 30.24 | -0.05% | 2,470 |
| Aug 25, 2026 | 30.19 | 30.25 | 30.19 | 30.25 | 30.25 | 0.25% | 11,610 |
| Aug 24, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.08% | 7 |
| Aug 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.13% | 7 |
| Aug 20, 2026 | 30.16 | 30.20 | 30.16 | 30.16 | 30.16 | -0.15% | 688 |
| Aug 19, 2026 | 30.19 | 30.21 | 30.19 | 30.20 | 30.20 | 0.15% | 338 |
| Aug 18, 2026 | 30.15 | 30.19 | 30.15 | 30.16 | 30.16 | -0.13% | 1,697 |
| Aug 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.07% | 7 |
| Aug 14, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.03% | 18 |
| Aug 13, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.13% | 8 |
| Aug 12, 2026 | 30.24 | 30.24 | 30.15 | 30.17 | 30.17 | 0.12% | 2,207 |
| Aug 11, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.03% | 8 |
| Aug 10, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.02% | 26 |
| Aug 7, 2026 | 30.32 | 30.32 | 30.15 | 30.15 | 30.15 | 0.03% | 1,278 |
| Aug 6, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.06% | 1,664 |
| Aug 5, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.09% | 12 |
| Aug 4, 2026 | 30.16 | 30.16 | 30.15 | 30.15 | 30.15 | 0.50% | 5,856 |
| Aug 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.32% | 6 |
| Jul 31, 2026 | 30.04 | 30.04 | 29.81 | 29.91 | 29.91 | 0.33% | 2,891 |
| Jul 30, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.50% | 6 |
| Jul 29, 2026 | 29.95 | 29.95 | 29.66 | 29.66 | 29.66 | -0.43% | 682 |
| Jul 28, 2026 | 29.83 | 29.83 | 29.79 | 29.79 | 29.78 | 0.14% | 1,006 |
| Jul 27, 2026 | 29.84 | 29.84 | 29.72 | 29.74 | 29.74 | 0.16% | 4,120 |
| Jul 24, 2026 | 29.76 | 29.76 | 29.70 | 29.70 | 29.70 | 0.12% | 6,326 |
| Jul 23, 2026 | 29.82 | 29.82 | 29.64 | 29.66 | 29.66 | -0.42% | 20,621 |
| Jul 22, 2026 | 29.81 | 29.83 | 29.79 | 29.79 | 29.79 | -0.10% | 2,923 |
| Jul 21, 2026 | 29.79 | 29.82 | 29.78 | 29.82 | 29.82 | 0.07% | 7,116 |