FT Vest U.S. Equity Dual Directional Buffer ETF - November (DLNV)
BATS: DLNV · Real-Time Price · USD
31.19
-0.27 (-0.86%)
At close: Feb 12, 2026, 4:00 PM EST
31.19
0.00 (0.00%)
After-hours: Feb 12, 2026, 8:00 PM EST
DLNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 31.50 | 31.50 | 31.19 | 31.19 | 31.19 | -0.86% | 825 |
| Feb 11, 2026 | 31.41 | 31.49 | 31.41 | 31.46 | 31.46 | 0.07% | 23,442 |
| Feb 10, 2026 | 31.57 | 31.57 | 31.44 | 31.44 | 31.44 | -0.29% | 250 |
| Feb 9, 2026 | 31.55 | 31.55 | 31.52 | 31.53 | 31.53 | 0.22% | 1,203 |
| Feb 6, 2026 | 31.29 | 31.48 | 31.29 | 31.46 | 31.46 | 1.35% | 773 |
| Feb 5, 2026 | 31.33 | 31.33 | 31.04 | 31.04 | 31.04 | -0.87% | 1,683 |
| Feb 4, 2026 | 31.25 | 31.31 | 31.25 | 31.31 | 31.31 | 0.04% | 466 |
| Feb 3, 2026 | 31.33 | 31.33 | 31.29 | 31.30 | 31.30 | -0.73% | 592 |
| Feb 2, 2026 | 31.51 | 31.53 | 31.51 | 31.53 | 31.53 | 0.54% | 3,116 |
| Jan 30, 2026 | 31.38 | 31.40 | 31.36 | 31.36 | 31.36 | -0.30% | 604 |
| Jan 29, 2026 | 31.52 | 31.52 | 31.32 | 31.45 | 31.45 | -0.12% | 5,492 |
| Jan 28, 2026 | 31.45 | 31.52 | 31.45 | 31.49 | 31.49 | -0.02% | 1,440 |
| Jan 27, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.14% | - |
| Jan 26, 2026 | 31.48 | 31.49 | 31.45 | 31.45 | 31.45 | 0.22% | 222 |
| Jan 23, 2026 | 31.40 | 31.40 | 31.37 | 31.38 | 31.38 | 0.03% | 2,938 |
| Jan 22, 2026 | 31.40 | 31.41 | 31.34 | 31.37 | 31.37 | 0.30% | 2,665 |
| Jan 21, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.69% | 92 |
| Jan 20, 2026 | 31.25 | 31.25 | 31.06 | 31.06 | 31.06 | -1.24% | 3,823 |
| Jan 16, 2026 | 31.41 | 31.46 | 31.41 | 31.46 | 31.46 | 0.21% | 2,679 |
| 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 |