FT Vest U.S. Equity Dual Directional Buffer ETF - November (DLNV)
BATS: DLNV · Real-Time Price · USD
32.62
+0.07 (0.20%)
At close: May 14, 2026, 4:00 PM EDT
32.62
0.00 (0.00%)
After-hours: May 14, 2026, 8:00 PM EDT
DLNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.20% | 12 |
| May 13, 2026 | 32.55 | 32.55 | 32.52 | 32.55 | 32.55 | 0.15% | 7,706 |
| May 12, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.02% | - |
| May 11, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.02% | 1,404 |
| May 8, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.23% | - |
| May 7, 2026 | 32.46 | 32.46 | 32.42 | 32.42 | 32.42 | -0.11% | 1,286 |
| May 6, 2026 | 32.47 | 32.48 | 32.44 | 32.45 | 32.45 | 0.50% | 2,328 |
| May 5, 2026 | 32.32 | 32.32 | 32.29 | 32.29 | 32.29 | 0.31% | 104 |
| May 4, 2026 | 32.19 | 32.22 | 32.19 | 32.19 | 32.19 | -0.21% | 640 |
| May 1, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.10% | 2 |
| Apr 30, 2026 | 32.18 | 32.23 | 32.18 | 32.23 | 32.23 | 0.51% | 1,080 |
| Apr 29, 2026 | 32.09 | 32.09 | 32.02 | 32.06 | 32.06 | -0.06% | 10,150 |
| Apr 28, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.12% | 353 |
| Apr 27, 2026 | 32.13 | 32.13 | 32.12 | 32.12 | 32.12 | 0.06% | 678 |
| Apr 24, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.33% | 100 |
| Apr 23, 2026 | 31.98 | 32.02 | 31.98 | 32.00 | 32.00 | -0.14% | 566 |
| Apr 22, 2026 | 32.02 | 32.04 | 32.00 | 32.04 | 32.04 | 0.50% | 60,063 |
| Apr 21, 2026 | 31.99 | 31.99 | 31.88 | 31.88 | 31.88 | -0.36% | 1,959 |
| Apr 20, 2026 | 32.02 | 32.02 | 32.00 | 32.00 | 32.00 | -0.12% | 412 |
| Apr 17, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.50% | 100 |
| Apr 16, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.11% | 8 |
| 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% | 100 |
| 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 | 30.07 | -0.99% | 100 |
| 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% | 100 |
| 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% | 100 |
| Mar 18, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.85% | 100 |
| 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% | 100 |
| 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% | 100 |
| Mar 10, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.08% | 100 |
| 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% | 100 |
| Mar 5, 2026 | 31.13 | 31.22 | 31.12 | 31.22 | 31.22 | -0.38% | 579 |