FT Vest U.S. Equity Dual Directional Buffer ETF - November (DLNV)
BATS: DLNV · Real-Time Price · USD
31.88
+0.04 (0.11%)
At close: Apr 16, 2026, 4:00 PM EDT
31.88
0.00 (0.00%)
After-hours: Apr 16, 2026, 4:10 PM EDT
DLNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 31.79 | 31.84 | 31.79 | 31.84 | 31.84 | 0.35% | 1,082 |
| Apr 14, 2026 | 31.66 | 31.73 | 31.66 | 31.73 | 31.73 | 0.55% | 14,418 |
| Apr 13, 2026 | 31.41 | 31.56 | 31.41 | 31.56 | 31.56 | 0.54% | 455 |
| Apr 10, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.05% | 95 |
| Apr 9, 2026 | 31.32 | 31.42 | 31.32 | 31.40 | 31.40 | 0.41% | 214 |
| Apr 8, 2026 | 31.30 | 31.31 | 31.20 | 31.27 | 31.27 | 1.51% | 78,506 |
| Apr 7, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.05% | - |
| Apr 6, 2026 | 30.83 | 30.83 | 30.82 | 30.82 | 30.82 | 0.30% | 268 |
| Apr 2, 2026 | 30.57 | 30.73 | 30.54 | 30.73 | 30.73 | - | 1,233 |
| Apr 1, 2026 | 30.81 | 30.81 | 30.66 | 30.73 | 30.73 | 0.66% | 2,446 |
| Mar 31, 2026 | 30.32 | 30.53 | 30.32 | 30.53 | 30.53 | 1.74% | 3,636 |
| Mar 30, 2026 | 30.11 | 30.13 | 29.95 | 30.01 | 30.01 | -0.19% | 43,656 |
| Mar 27, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.06 | -0.99% | - |
| Mar 26, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -1.04% | 59 |
| Mar 25, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.37% | 292 |
| Mar 24, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.33% | - |
| Mar 23, 2026 | 30.73 | 30.73 | 30.66 | 30.67 | 30.67 | 0.83% | 331 |
| Mar 20, 2026 | 30.56 | 30.56 | 30.42 | 30.42 | 30.42 | -0.95% | 654 |
| Mar 19, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.09% | - |
| Mar 18, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.85% | - |
| Mar 17, 2026 | 31.02 | 31.02 | 31.01 | 31.01 | 31.01 | 0.26% | 106 |
| Mar 16, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.65% | - |
| Mar 13, 2026 | 30.72 | 30.73 | 30.72 | 30.73 | 30.73 | -0.35% | 130 |
| Mar 12, 2026 | 30.94 | 30.94 | 30.84 | 30.84 | 30.84 | -0.85% | 540 |
| Mar 11, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.03% | - |
| Mar 10, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.08% | - |
| Mar 9, 2026 | 30.76 | 31.12 | 30.76 | 31.12 | 31.12 | 0.53% | 294 |
| Mar 6, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.85% | - |
| Mar 5, 2026 | 31.13 | 31.22 | 31.12 | 31.22 | 31.21 | -0.38% | 579 |
| Mar 4, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.33 | 0.46% | 121 |
| Mar 3, 2026 | 30.91 | 31.25 | 30.91 | 31.19 | 31.19 | -0.50% | 1,422 |
| Mar 2, 2026 | 31.34 | 31.37 | 31.34 | 31.35 | 31.35 | 0.02% | 1,698 |
| Feb 27, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.24% | 102 |
| Feb 26, 2026 | 31.49 | 31.49 | 31.35 | 31.42 | 31.42 | -0.29% | 793 |
| Feb 25, 2026 | 31.46 | 31.51 | 31.46 | 31.51 | 31.50 | 0.43% | 1,284 |
| Feb 24, 2026 | 31.33 | 31.37 | 31.33 | 31.37 | 31.37 | 0.52% | 798 |
| Feb 23, 2026 | 31.25 | 31.25 | 31.21 | 31.21 | 31.21 | -0.61% | 247 |
| Feb 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.41% | 45 |
| Feb 19, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.23% | 47 |
| Feb 18, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.31% | 20 |
| Feb 17, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.15% | 45 |
| Feb 13, 2026 | 31.14 | 31.26 | 31.14 | 31.20 | 31.20 | 0.03% | 812 |
| 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 |