DGAP
FT Vest U.S. Equity Buffer & Digital Return ETF - April
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)11
DGAP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.23 | 31.23 | 31.23 | 31.23 | +0.193% | 11 | 0.000% |
| 2026-10-01 | 31.16 | 31.16 | 31.16 | 31.16 | -0.049% | 7 | +0.193% |
| 2026-09-30 | 31.18 | 31.18 | 31.18 | 31.18 | +0.049% | 7 | +0.143% |
| 2026-09-29 | 31.16 | 31.16 | 31.16 | 31.16 | -0.016% | 15 | +0.193% |
| 2026-09-28 | 31.17 | 31.17 | 31.17 | 31.17 | -0.048% | 7 | +0.176% |
| 2026-09-25 | 31.18 | 31.18 | 31.18 | 31.18 | +0.096% | 7 | +0.128% |
| 2026-09-24 | 31.20 | 31.21 | 31.16 | 31.16 | -0.016% | 547 | +0.225% |
| 2026-09-23 | 31.16 | 31.16 | 31.16 | 31.16 | -0.080% | 9 | +0.209% |
| 2026-09-22 | 31.23 | 31.23 | 31.18 | 31.18 | +0.064% | 215 | +0.128% |
| 2026-09-21 | 31.16 | 31.16 | 31.16 | 31.16 | +0.241% | 9 | +0.193% |
| 2026-09-18 | 31.13 | 31.14 | 31.09 | 31.09 | +0.032% | 1,082 | +0.434% |
| 2026-09-17 | 31.08 | 31.08 | 31.08 | 31.08 | +0.193% | 205 | +0.467% |
| 2026-09-16 | 31.04 | 31.04 | 30.98 | 31.02 | -0.032% | 606 | +0.661% |
| 2026-09-15 | 31.03 | 31.03 | 31.03 | 31.03 | -0.048% | 21 | +0.628% |
| 2026-09-14 | 31.05 | 31.05 | 31.05 | 31.05 | -0.064% | 7 | +0.580% |
| 2026-09-11 | 31.07 | 31.07 | 31.07 | 31.07 | +0.194% | 7 | +0.515% |
| 2026-09-10 | 30.92 | 31.00 | 30.92 | 31.00 | -0.143% | 207 | +0.710% |
| 2026-09-09 | 31.05 | 31.05 | 31.05 | 31.05 | -0.115% | 136 | +0.566% |
| 2026-09-08 | 31.09 | 31.09 | 31.09 | 31.09 | -0.112% | 8 | +0.450% |
| 2026-09-04 | 31.12 | 31.17 | 31.12 | 31.12 | +0.064% | 2,683 | +0.337% |
| 2026-09-03 | 31.10 | 31.10 | 31.10 | 31.10 | +0.193% | 7 | +0.402% |
| 2026-09-02 | 31.04 | 31.04 | 31.04 | 31.04 | +0.113% | 65 | +0.596% |
| 2026-09-01 | 31.00 | 31.00 | 31.00 | 31.00 | -0.081% | 58 | +0.710% |
| 2026-08-31 | 31.03 | 31.03 | 31.03 | 31.03 | 0.000% | 7 | +0.628% |
| 2026-08-28 | 31.03 | 31.03 | 31.03 | 31.03 | +0.048% | 7 | +0.628% |
| 2026-08-27 | 31.02 | 31.02 | 31.02 | 31.02 | +0.097% | 9 | +0.677% |
| 2026-08-26 | 30.98 | 30.98 | 30.98 | 30.98 | +0.032% | 7 | +0.775% |
| 2026-08-25 | 30.98 | 30.98 | 30.98 | 30.98 | +0.065% | 7 | +0.807% |
| 2026-08-24 | 30.95 | 30.95 | 30.95 | 30.95 | -0.016% | 9 | +0.872% |
| 2026-08-21 | 30.91 | 30.96 | 30.89 | 30.96 | +0.119% | 12,520 | +0.856% |
| 2026-08-20 | 30.88 | 30.92 | 30.86 | 30.92 | -0.086% | 45,444 | +0.976% |
| 2026-08-19 | 30.90 | 30.95 | 30.89 | 30.95 | +0.096% | 1,575 | +0.889% |
| 2026-08-18 | 30.99 | 30.99 | 30.85 | 30.92 | -0.048% | 3,559 | +0.986% |
| 2026-08-17 | 30.93 | 30.93 | 30.93 | 30.93 | -0.081% | 19 | +0.937% |
| 2026-08-14 | 30.96 | 30.96 | 30.96 | 30.96 | +0.032% | 261 | +0.856% |
| 2026-08-13 | 30.95 | 30.95 | 30.95 | 30.95 | +0.065% | 7 | +0.889% |
| 2026-08-12 | 30.93 | 30.93 | 30.93 | 30.93 | +0.113% | 7 | +0.954% |
| 2026-08-11 | 30.89 | 30.89 | 30.89 | 30.89 | -0.016% | 7 | +1.068% |
| 2026-08-10 | 30.90 | 30.90 | 30.90 | 30.90 | +0.001% | 9 | +1.052% |
| 2026-08-07 | 30.90 | 30.90 | 30.90 | 30.90 | +0.097% | 6 | +1.052% |
| 2026-08-06 | 30.87 | 30.87 | 30.87 | 30.87 | -0.018% | 6 | +1.150% |
| 2026-08-05 | 30.88 | 30.88 | 30.88 | 30.88 | +0.036% | 11 | +1.132% |
| 2026-08-04 | 30.90 | 30.90 | 30.86 | 30.86 | +0.305% | 421 | +1.169% |
| 2026-08-03 | 30.77 | 30.77 | 30.77 | 30.77 | +0.250% | 6 | +1.478% |
| 2026-07-31 | 30.69 | 30.69 | 30.69 | 30.69 | +0.298% | 6 | +1.731% |
| 2026-07-30 | 30.62 | 30.64 | 30.60 | 30.60 | +0.374% | 854 | +2.034% |
| 2026-07-29 | 30.61 | 30.61 | 30.49 | 30.49 | -0.313% | 3,049 | +2.415% |
| 2026-07-28 | 30.59 | 30.61 | 30.58 | 30.58 | +0.113% | 719 | +2.095% |
| 2026-07-27 | 30.60 | 30.60 | 30.53 | 30.55 | +0.064% | 7,244 | +2.210% |
| 2026-07-24 | 30.55 | 30.60 | 30.53 | 30.53 | +0.166% | 6,464 | +2.276% |
| 2026-07-23 | 30.53 | 30.54 | 30.48 | 30.48 | -0.425% | 5,319 | +2.445% |
| 2026-07-22 | 30.67 | 30.67 | 30.61 | 30.61 | +0.017% | 208 | +2.009% |
| 2026-07-21 | 30.62 | 30.65 | 30.60 | 30.60 | +0.196% | 7,540 | +2.026% |
| 2026-07-20 | 30.55 | 30.55 | 30.55 | 30.55 | +0.038% | 6 | +2.226% |
| 2026-07-17 | 30.55 | 30.57 | 30.53 | 30.53 | -0.250% | 1,454 | +2.265% |
| 2026-07-16 | 30.66 | 30.66 | 30.56 | 30.61 | -0.081% | 2,252 | +2.009% |
| 2026-07-15 | 30.60 | 30.67 | 30.59 | 30.63 | +0.065% | 1,526 | +1.927% |
| 2026-07-14 | 30.61 | 30.61 | 30.61 | 30.61 | +0.180% | 109 | +1.993% |
| 2026-07-13 | 30.52 | 30.56 | 30.51 | 30.56 | -0.196% | 900 | +2.176% |
| 2026-07-10 | 30.57 | 30.62 | 30.54 | 30.62 | +0.180% | 3,304 | +1.976% |
| 2026-07-09 | 30.49 | 30.57 | 30.49 | 30.57 | +0.246% | 733 | +2.159% |
| 2026-07-08 | 30.62 | 30.62 | 30.45 | 30.49 | -0.147% | 818 | +2.411% |
| 2026-07-07 | 30.48 | 30.53 | 30.47 | 30.53 | -0.115% | 1,508 | +2.260% |
| 2026-07-06 | 30.52 | 30.58 | 30.52 | 30.57 | +0.263% | 24,899 | +2.143% |
| 2026-07-02 | 30.49 | 30.49 | 30.48 | 30.49 | -0.033% | 2,135 | +2.411% |
| 2026-07-01 | 30.55 | 30.55 | 30.50 | 30.50 | +0.082% | 1,436 | +2.377% |
| 2026-06-30 | 30.51 | 30.51 | 30.48 | 30.48 | +0.115% | 107 | +2.461% |
| 2026-06-29 | 30.41 | 30.44 | 30.37 | 30.44 | +0.340% | 606 | +2.579% |
| 2026-06-26 | 30.33 | 30.34 | 30.33 | 30.34 | +0.074% | 101 | +2.927% |
| 2026-06-25 | 30.32 | 30.32 | 30.31 | 30.31 | +0.049% | 239 | +3.003% |
| 2026-06-24 | 30.40 | 30.40 | 30.30 | 30.30 | -0.016% | 459 | +3.053% |
| 2026-06-23 | 30.30 | 30.30 | 30.30 | 30.30 | -0.313% | 0 | +3.036% |
| 2026-06-22 | 30.40 | 30.40 | 30.40 | 30.40 | 0.000% | 0 | +2.714% |
| 2026-06-18 | 30.45 | 30.45 | 30.40 | 30.40 | +0.313% | 136 | +2.714% |
| 2026-06-17 | 30.30 | 30.30 | 30.30 | 30.30 | -0.542% | 0 | +3.036% |
| 2026-06-16 | 30.47 | 30.47 | 30.47 | 30.47 | -0.016% | 0 | +2.478% |
| 2026-06-15 | 30.53 | 30.53 | 30.48 | 30.48 | +0.545% | 122 | +2.461% |
| 2026-06-12 | 30.35 | 30.35 | 30.31 | 30.31 | +0.066% | 187 | +3.019% |
| 2026-06-11 | 30.17 | 30.29 | 30.12 | 30.29 | +0.531% | 3,496 | +3.088% |
| 2026-06-10 | 30.18 | 30.18 | 30.13 | 30.13 | -0.258% | 200 | +3.635% |
| 2026-06-09 | 30.21 | 30.21 | 30.21 | 30.21 | -0.254% | 0 | +3.367% |
| 2026-06-08 | 30.28 | 30.28 | 30.28 | 30.28 | +0.165% | 0 | +3.105% |
| 2026-06-05 | 30.41 | 30.41 | 30.23 | 30.23 | -0.579% | 723 | +3.275% |
| 2026-06-04 | 30.45 | 30.45 | 30.36 | 30.41 | +0.071% | 456 | +2.678% |
| 2026-06-03 | 30.39 | 30.39 | 30.39 | 30.39 | -0.134% | 0 | +2.751% |
| 2026-06-02 | 30.48 | 30.48 | 30.43 | 30.43 | +0.031% | 317 | +2.613% |
| 2026-06-01 | 30.48 | 30.48 | 30.42 | 30.42 | -0.047% | 583 | +2.644% |
| 2026-05-29 | 30.49 | 30.50 | 30.43 | 30.43 | +0.198% | 1,127 | +2.596% |
| 2026-05-28 | 30.40 | 30.40 | 30.38 | 30.38 | +0.049% | 322 | +2.798% |
| 2026-05-27 | 30.36 | 30.36 | 30.36 | 30.36 | -0.132% | 5,199 | +2.849% |
| 2026-05-26 | 30.42 | 30.42 | 30.36 | 30.40 | +0.347% | 2,422 | +2.714% |
| 2026-05-22 | 30.30 | 30.30 | 30.30 | 30.30 | +0.215% | 0 | +3.070% |
| 2026-05-21 | 30.19 | 30.26 | 30.19 | 30.23 | 0.000% | 550 | +3.291% |
| 2026-05-20 | 30.23 | 30.26 | 30.23 | 30.23 | +0.232% | 17,689 | +3.291% |
| 2026-05-19 | 30.16 | 30.16 | 30.16 | 30.16 | -0.066% | 0 | +3.531% |
| 2026-05-18 | 30.21 | 30.21 | 30.18 | 30.18 | +0.083% | 356 | +3.463% |
| 2026-05-15 | 30.15 | 30.19 | 30.15 | 30.16 | -0.199% | 3,446 | +3.548% |
| 2026-05-14 | 30.21 | 30.21 | 30.21 | 30.21 | +0.149% | 0 | +3.343% |
| 2026-05-13 | 30.18 | 30.18 | 30.17 | 30.17 | +0.183% | 448 | +3.497% |
| 2026-05-12 | 30.18 | 30.18 | 30.11 | 30.11 | -0.133% | 500 | +3.686% |
| 2026-05-11 | 30.23 | 30.24 | 30.16 | 30.16 | -0.017% | 1,400 | +3.548% |
| 2026-05-08 | 30.20 | 30.21 | 30.16 | 30.16 | +0.199% | 1,004 | +3.531% |
| 2026-05-07 | 30.13 | 30.16 | 30.10 | 30.10 | -0.017% | 800 | +3.738% |
| 2026-05-06 | 30.09 | 30.15 | 30.09 | 30.11 | +0.133% | 300 | +3.720% |
| 2026-05-05 | 30.08 | 30.08 | 30.07 | 30.07 | +0.468% | 600 | +3.858% |
| 2026-05-04 | 30.04 | 30.04 | 29.93 | 29.93 | -0.281% | 951 | +4.344% |
| 2026-05-01 | 30.06 | 30.06 | 30.01 | 30.01 | +0.081% | 200 | +4.051% |
| 2026-04-30 | 29.92 | 29.98 | 29.90 | 29.98 | +0.335% | 452 | +4.135% |
| 2026-04-29 | 29.90 | 29.91 | 29.89 | 29.89 | +0.017% | 3,513 | +4.484% |
| 2026-04-28 | 29.86 | 29.93 | 29.86 | 29.88 | -0.050% | 48,413 | +4.501% |
| 2026-04-27 | 29.95 | 29.95 | 29.83 | 29.89 | +0.053% | 5,306 | +4.449% |
| 2026-04-24 | 29.86 | 29.92 | 29.86 | 29.88 | +0.350% | 8,644 | +4.504% |
| 2026-04-23 | 29.78 | 29.80 | 29.77 | 29.77 | -0.251% | 1,404 | +4.870% |
| 2026-04-22 | 29.80 | 29.85 | 29.79 | 29.85 | +0.172% | 440 | +4.606% |
| 2026-04-21 | 29.89 | 29.91 | 29.78 | 29.80 | -0.071% | 16,230 | +4.786% |
| 2026-04-20 | 29.85 | 29.89 | 29.82 | 29.82 | 0.000% | 21,591 | +4.712% |