FT Vest U.S. Equity Deep Buffer ETF - October (DOCT)
BATS: DOCT · Real-Time Price · USD
39.42
+0.08 (0.19%)
Nov 21, 2024, 12:55 PM EST - Market open
DOCT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 39.25 | 39.34 | 39.15 | 39.34 | 39.34 | 0.10% | 57,897 |
Nov 19, 2024 | 39.06 | 39.35 | 39.06 | 39.30 | 39.30 | 0.18% | 32,780 |
Nov 18, 2024 | 39.16 | 39.32 | 39.16 | 39.23 | 39.23 | 0.14% | 30,593 |
Nov 15, 2024 | 39.27 | 39.27 | 39.11 | 39.18 | 39.18 | -0.67% | 63,870 |
Nov 14, 2024 | 39.50 | 39.60 | 39.40 | 39.44 | 39.44 | -0.33% | 80,861 |
Nov 13, 2024 | 39.58 | 39.58 | 39.49 | 39.57 | 39.57 | 0.15% | 67,176 |
Nov 12, 2024 | 39.53 | 39.61 | 39.44 | 39.51 | 39.51 | -0.18% | 228,612 |
Nov 11, 2024 | 39.58 | 39.60 | 39.52 | 39.58 | 39.58 | - | 143,554 |
Nov 8, 2024 | 39.56 | 39.61 | 39.50 | 39.58 | 39.58 | 0.13% | 63,061 |
Nov 7, 2024 | 39.45 | 39.56 | 39.41 | 39.53 | 39.53 | 0.41% | 156,553 |
Nov 6, 2024 | 39.29 | 39.39 | 39.19 | 39.37 | 39.37 | 1.42% | 136,718 |
Nov 5, 2024 | 38.62 | 38.89 | 38.62 | 38.82 | 38.82 | 0.49% | 140,527 |
Nov 4, 2024 | 38.68 | 38.73 | 38.58 | 38.63 | 38.63 | -0.10% | 144,800 |
Nov 1, 2024 | 38.77 | 38.86 | 38.64 | 38.67 | 38.67 | 0.08% | 501,038 |
Oct 31, 2024 | 38.93 | 38.93 | 38.57 | 38.64 | 38.64 | -0.94% | 106,846 |
Oct 30, 2024 | 39.01 | 39.14 | 39.00 | 39.01 | 39.01 | -0.20% | 167,118 |
Oct 29, 2024 | 38.98 | 39.14 | 38.96 | 39.09 | 39.09 | 0.11% | 81,360 |
Oct 28, 2024 | 39.06 | 39.11 | 39.03 | 39.04 | 39.04 | 0.08% | 51,179 |
Oct 25, 2024 | 39.09 | 39.20 | 38.96 | 39.01 | 39.01 | - | 47,644 |
Oct 24, 2024 | 39.07 | 39.07 | 38.90 | 39.01 | 39.01 | 0.17% | 38,142 |
Oct 23, 2024 | 39.01 | 39.05 | 38.81 | 38.94 | 38.94 | -0.40% | 226,543 |
Oct 22, 2024 | 39.02 | 39.17 | 39.01 | 39.10 | 39.10 | -0.08% | 255,938 |
Oct 21, 2024 | 39.25 | 39.30 | 39.02 | 39.13 | 39.13 | -0.05% | 485,083 |
Oct 18, 2024 | 39.19 | 39.19 | 39.09 | 39.15 | 39.15 | 0.03% | 632,875 |
Oct 17, 2024 | 39.13 | 39.16 | 39.11 | 39.14 | 39.14 | 0.08% | 54,576 |
Oct 16, 2024 | 39.14 | 39.16 | 39.07 | 39.11 | 39.11 | -0.08% | 16,063 |
Oct 15, 2024 | 39.10 | 39.15 | 39.10 | 39.14 | 39.14 | 0.10% | 18,662 |
Oct 14, 2024 | 39.10 | 39.15 | 39.05 | 39.10 | 39.10 | -0.01% | 40,677 |
Oct 11, 2024 | 39.10 | 39.16 | 39.06 | 39.11 | 39.11 | 0.06% | 85,663 |
Oct 10, 2024 | 39.05 | 39.12 | 39.05 | 39.08 | 39.08 | 0.01% | 2,713 |
Oct 9, 2024 | 39.04 | 39.09 | 39.04 | 39.08 | 39.08 | 0.03% | 4,155 |
Oct 8, 2024 | 39.08 | 39.09 | 39.02 | 39.07 | 39.07 | 0.03% | 2,114 |
Oct 7, 2024 | 39.10 | 39.10 | 39.01 | 39.06 | 39.06 | 0.02% | 8,518 |
Oct 4, 2024 | 39.05 | 39.07 | 39.02 | 39.05 | 39.05 | 0.03% | 5,008 |
Oct 3, 2024 | 39.03 | 39.05 | 39.03 | 39.04 | 39.04 | - | 2,545 |
Oct 2, 2024 | 39.03 | 39.08 | 39.00 | 39.04 | 39.04 | 0.04% | 8,375 |
Oct 1, 2024 | 38.99 | 39.07 | 38.97 | 39.02 | 39.02 | -0.03% | 6,970 |
Sep 30, 2024 | 38.98 | 39.07 | 38.98 | 39.03 | 39.03 | 0.03% | 60,545 |
Sep 27, 2024 | 39.02 | 39.05 | 38.97 | 39.02 | 39.02 | 0.03% | 961 |
Sep 26, 2024 | 39.01 | 39.01 | 38.96 | 39.01 | 39.01 | 0.13% | 2,867 |
Sep 25, 2024 | 38.97 | 38.97 | 38.95 | 38.96 | 38.96 | -0.08% | 437,074 |
Sep 24, 2024 | 38.98 | 38.99 | 38.94 | 38.99 | 38.99 | 0.01% | 176,672 |
Sep 23, 2024 | 38.99 | 39.01 | 38.94 | 38.99 | 38.99 | 0.01% | 4,167 |
Sep 20, 2024 | 38.98 | 39.01 | 38.98 | 38.98 | 38.98 | 0.04% | 1,019 |
Sep 19, 2024 | 38.98 | 38.99 | 38.92 | 38.96 | 38.96 | 0.04% | 2,333 |
Sep 18, 2024 | 38.94 | 38.97 | 38.91 | 38.95 | 38.95 | 0.11% | 6,572 |
Sep 17, 2024 | 38.91 | 38.99 | 38.90 | 38.91 | 38.91 | -0.08% | 11,339 |
Sep 16, 2024 | 38.93 | 38.96 | 38.89 | 38.94 | 38.94 | 0.01% | 3,696 |
Sep 13, 2024 | 38.96 | 38.96 | 38.88 | 38.93 | 38.93 | 0.05% | 8,152 |
Sep 12, 2024 | 38.89 | 38.96 | 38.85 | 38.91 | 38.91 | -0.05% | 2,798 |
Sep 11, 2024 | 38.79 | 38.93 | 38.79 | 38.93 | 38.93 | 0.17% | 12,728 |
Sep 10, 2024 | 38.82 | 38.87 | 38.81 | 38.87 | 38.87 | 0.06% | 4,533 |
Sep 9, 2024 | 38.80 | 38.88 | 38.78 | 38.84 | 38.84 | 0.23% | 52,942 |
Sep 6, 2024 | 38.78 | 38.79 | 38.75 | 38.75 | 38.75 | -0.13% | 3,257 |
Sep 5, 2024 | 38.79 | 38.81 | 38.77 | 38.80 | 38.80 | 0.04% | 8,797 |
Sep 4, 2024 | 38.83 | 38.83 | 38.75 | 38.78 | 38.78 | 0.06% | 14,265 |
Sep 3, 2024 | 38.79 | 38.84 | 38.76 | 38.76 | 38.76 | -0.21% | 5,196 |
Aug 30, 2024 | 38.77 | 38.90 | 38.77 | 38.84 | 38.84 | 0.10% | 3,168 |
Aug 29, 2024 | 38.76 | 38.86 | 38.76 | 38.80 | 38.80 | 0.04% | 6,906 |
Aug 28, 2024 | 38.82 | 38.82 | 38.75 | 38.78 | 38.78 | -0.02% | 1,816 |
Aug 27, 2024 | 38.73 | 38.83 | 38.73 | 38.79 | 38.79 | 0.04% | 4,110 |
Aug 26, 2024 | 38.75 | 38.81 | 38.73 | 38.78 | 38.78 | - | 2,361 |
Aug 23, 2024 | 38.73 | 38.77 | 38.73 | 38.77 | 38.77 | 0.13% | 300 |
Aug 22, 2024 | 38.72 | 38.75 | 38.71 | 38.73 | 38.73 | -0.05% | 2,243 |
Aug 21, 2024 | 38.72 | 38.76 | 38.70 | 38.74 | 38.74 | 0.01% | 29,587 |
Aug 20, 2024 | 38.72 | 38.77 | 38.71 | 38.74 | 38.74 | 0.08% | 5,874 |
Aug 19, 2024 | 38.71 | 38.77 | 38.71 | 38.71 | 38.71 | -0.03% | 3,931 |
Aug 16, 2024 | 38.70 | 38.75 | 38.69 | 38.72 | 38.72 | 0.05% | 3,501 |
Aug 15, 2024 | 38.67 | 38.73 | 38.66 | 38.70 | 38.70 | 0.08% | 4,780 |
Aug 14, 2024 | 38.59 | 38.68 | 38.59 | 38.67 | 38.67 | 0.14% | 2,120 |
Aug 13, 2024 | 38.53 | 38.64 | 38.53 | 38.62 | 38.62 | 0.26% | 7,496 |
Aug 12, 2024 | 38.48 | 38.58 | 38.48 | 38.52 | 38.52 | 0.02% | 4,207 |
Aug 9, 2024 | 38.44 | 38.51 | 38.42 | 38.51 | 38.51 | 0.26% | 12,234 |
Aug 8, 2024 | 38.32 | 38.42 | 38.29 | 38.41 | 38.41 | 0.57% | 14,305 |
Aug 7, 2024 | 38.45 | 38.45 | 38.19 | 38.19 | 38.19 | -0.16% | 61,547 |
Aug 6, 2024 | 37.95 | 38.35 | 37.95 | 38.25 | 38.25 | 0.88% | 2,586 |
Aug 5, 2024 | 38.63 | 38.63 | 37.56 | 37.92 | 37.92 | -1.24% | 9,192 |
Aug 2, 2024 | 38.36 | 38.39 | 38.29 | 38.39 | 38.39 | -0.36% | 10,993 |
Aug 1, 2024 | 38.63 | 38.63 | 38.50 | 38.53 | 38.53 | -0.11% | 5,198 |
Jul 31, 2024 | 38.62 | 38.62 | 38.57 | 38.57 | 38.57 | 0.08% | 693 |
Jul 30, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.02% | 317 |
Jul 29, 2024 | 38.54 | 38.59 | 38.53 | 38.55 | 38.55 | -0.05% | 3,386 |
Jul 26, 2024 | 38.52 | 38.57 | 38.49 | 38.57 | 38.57 | 0.28% | 3,310 |
Jul 25, 2024 | 38.44 | 38.55 | 38.44 | 38.46 | 38.46 | -0.08% | 9,745 |
Jul 24, 2024 | 38.49 | 38.53 | 38.43 | 38.50 | 38.50 | -0.15% | 7,483 |
Jul 23, 2024 | 38.56 | 38.56 | 38.53 | 38.55 | 38.55 | - | 525 |
Jul 22, 2024 | 38.50 | 38.56 | 38.50 | 38.55 | 38.55 | 0.14% | 2,299 |
Jul 19, 2024 | 38.47 | 38.53 | 38.47 | 38.50 | 38.50 | 0.06% | 2,941 |
Jul 18, 2024 | 38.49 | 38.54 | 38.47 | 38.47 | 38.47 | -0.12% | 11,463 |
Jul 17, 2024 | 38.56 | 38.56 | 38.52 | 38.52 | 38.52 | -0.10% | 27,511 |
Jul 16, 2024 | 38.58 | 38.58 | 38.56 | 38.56 | 38.56 | 0.04% | 2,131 |
Jul 15, 2024 | 38.51 | 38.59 | 38.51 | 38.54 | 38.54 | 0.01% | 4,207 |
Jul 12, 2024 | 38.52 | 38.55 | 38.51 | 38.54 | 38.54 | 0.08% | 3,720 |
Jul 11, 2024 | 38.54 | 38.54 | 38.49 | 38.51 | 38.51 | -0.03% | 6,516 |
Jul 10, 2024 | 38.53 | 38.54 | 38.48 | 38.52 | 38.52 | 0.09% | 8,544 |
Jul 9, 2024 | 38.54 | 38.54 | 38.47 | 38.48 | 38.48 | -0.02% | 4,984 |
Jul 8, 2024 | 38.46 | 38.51 | 38.45 | 38.49 | 38.49 | 0.06% | 3,770 |
Jul 5, 2024 | 38.44 | 38.49 | 38.44 | 38.47 | 38.47 | 0.04% | 1,585 |
Jul 3, 2024 | 38.40 | 38.45 | 38.40 | 38.45 | 38.45 | 0.06% | 2,350 |
Jul 2, 2024 | 38.39 | 38.46 | 38.39 | 38.43 | 38.43 | 0.06% | 8,109 |