FT Vest U.S. Equity Dual Directional Buffer ETF - November (DLNV)
BATS: DLNV · Real-Time Price · USD
31.46
+0.06 (0.21%)
Jan 16, 2026, 4:00 PM EST - Market closed
DLNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 31.45 | 31.46 | 31.45 | 31.46 | 31.46 | 0.21% | 1,129 |
| Jan 15, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.15% | 1 |
| Jan 14, 2026 | 31.38 | 31.38 | 31.33 | 31.34 | 31.34 | -0.20% | 754 |
| Jan 13, 2026 | 31.41 | 31.43 | 31.39 | 31.41 | 31.41 | -0.21% | 3,159 |
| Jan 12, 2026 | 31.46 | 31.47 | 31.46 | 31.47 | 31.47 | 0.14% | 742 |
| Jan 9, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.43% | - |
| Jan 8, 2026 | 31.29 | 31.31 | 31.27 | 31.29 | 31.29 | -0.10% | 4,227 |
| Jan 7, 2026 | 31.40 | 31.40 | 31.32 | 31.32 | 31.32 | -0.08% | 2,553 |
| Jan 6, 2026 | 31.34 | 31.39 | 31.34 | 31.35 | 31.35 | 0.27% | 2,378 |
| Jan 5, 2026 | 31.31 | 31.33 | 31.24 | 31.26 | 31.26 | 0.33% | 1,425 |
| Jan 2, 2026 | 31.21 | 31.22 | 31.13 | 31.16 | 31.16 | - | 9,501 |
| Dec 31, 2025 | 31.27 | 31.35 | 31.13 | 31.16 | 31.16 | -0.33% | 3,394 |
| Dec 30, 2025 | 31.28 | 31.31 | 31.26 | 31.26 | 31.26 | -0.12% | 105,191 |
| Dec 29, 2025 | 31.19 | 31.31 | 31.19 | 31.30 | 31.30 | -0.04% | 4,525 |
| Dec 26, 2025 | 31.30 | 31.37 | 31.26 | 31.31 | 31.31 | 0.06% | 4,663 |
| Dec 24, 2025 | 31.28 | 31.33 | 31.23 | 31.29 | 31.29 | 0.16% | 4,671 |
| Dec 23, 2025 | 31.20 | 31.28 | 31.20 | 31.24 | 31.24 | 0.17% | 3,144 |
| Dec 22, 2025 | 31.18 | 31.19 | 31.18 | 31.19 | 31.19 | 0.39% | 100 |
| Dec 19, 2025 | 31.03 | 31.09 | 31.01 | 31.07 | 31.07 | 0.49% | 1,420 |
| Dec 18, 2025 | 30.97 | 30.99 | 30.90 | 30.92 | 30.92 | 0.44% | 5,188 |
| Dec 17, 2025 | 30.97 | 30.97 | 30.78 | 30.78 | 30.78 | -0.60% | 4,543 |
| Dec 16, 2025 | 31.03 | 31.03 | 30.89 | 30.97 | 30.97 | -0.18% | 6,422 |
| Dec 15, 2025 | 30.95 | 31.02 | 30.95 | 31.02 | 31.02 | 0.11% | 3,779 |
| Dec 12, 2025 | 31.03 | 31.04 | 30.92 | 30.99 | 30.98 | -0.42% | 2,058 |
| Dec 11, 2025 | 31.00 | 31.18 | 31.00 | 31.12 | 31.12 | 0.10% | 15,138 |
| Dec 10, 2025 | 30.94 | 31.13 | 30.94 | 31.09 | 31.09 | 0.44% | 20,823 |
| Dec 9, 2025 | 30.93 | 31.01 | 30.93 | 30.95 | 30.95 | -0.23% | 1,066 |
| Dec 8, 2025 | 31.06 | 31.06 | 30.96 | 31.02 | 31.02 | -0.13% | 2,940 |
| Dec 5, 2025 | 31.09 | 31.11 | 31.02 | 31.06 | 31.06 | 0.32% | 15,216 |
| Dec 4, 2025 | 30.98 | 31.02 | 30.91 | 30.96 | 30.96 | -0.16% | 6,354 |
| Dec 3, 2025 | 30.89 | 31.03 | 30.89 | 31.01 | 31.01 | 0.29% | 20,973 |
| Dec 2, 2025 | 30.98 | 30.99 | 30.86 | 30.92 | 30.92 | 0.14% | 8,013 |
| Dec 1, 2025 | 30.88 | 30.98 | 30.86 | 30.88 | 30.88 | -0.32% | 206,761 |
| Nov 28, 2025 | 31.00 | 31.01 | 30.92 | 30.98 | 30.98 | 0.22% | 33,101 |
| Nov 26, 2025 | 30.89 | 30.96 | 30.84 | 30.91 | 30.91 | 0.40% | 17,401 |
| Nov 25, 2025 | 30.55 | 30.81 | 30.55 | 30.78 | 30.78 | 0.49% | 21,760 |