DGJA
FT Vest U.S. Equity Buffer & Digital Return ETF - January
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)10
DGJA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.28 | 32.28 | 32.28 | 32.28 | +0.155% | 10 | 0.000% |
| 2026-10-01 | 32.23 | 32.23 | 32.23 | 32.23 | -0.062% | 9 | +0.155% |
| 2026-09-30 | 32.25 | 32.25 | 32.25 | 32.25 | +0.062% | 6 | +0.093% |
| 2026-09-29 | 32.23 | 32.23 | 32.23 | 32.23 | +0.016% | 18 | +0.155% |
| 2026-09-28 | 32.23 | 32.23 | 32.23 | 32.23 | -0.031% | 6 | +0.171% |
| 2026-09-25 | 32.24 | 32.24 | 32.24 | 32.24 | +0.078% | 6 | +0.140% |
| 2026-09-24 | 32.25 | 32.25 | 32.22 | 32.22 | -0.047% | 531 | +0.217% |
| 2026-09-23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.031% | 7 | +0.171% |
| 2026-09-22 | 32.24 | 32.24 | 32.24 | 32.24 | +0.078% | 6 | +0.140% |
| 2026-09-21 | 32.22 | 32.22 | 32.22 | 32.22 | +0.155% | 6 | +0.217% |
| 2026-09-18 | 32.16 | 32.16 | 32.16 | 32.16 | +0.062% | 6 | +0.373% |
| 2026-09-17 | 32.20 | 32.20 | 32.15 | 32.15 | +0.203% | 295 | +0.436% |
| 2026-09-16 | 32.08 | 32.08 | 32.08 | 32.08 | -0.109% | 6 | +0.639% |
| 2026-09-15 | 32.17 | 32.17 | 32.12 | 32.12 | 0.000% | 406 | +0.529% |
| 2026-09-14 | 32.12 | 32.12 | 32.12 | 32.12 | -0.047% | 6 | +0.529% |
| 2026-09-11 | 32.13 | 32.13 | 32.13 | 32.13 | +0.156% | 6 | +0.482% |
| 2026-09-10 | 32.08 | 32.08 | 32.08 | 32.08 | -0.125% | 6 | +0.639% |
| 2026-09-09 | 32.12 | 32.12 | 32.12 | 32.12 | -0.059% | 6 | +0.514% |
| 2026-09-08 | 32.14 | 32.14 | 32.14 | 32.14 | -0.050% | 6 | +0.454% |
| 2026-09-04 | 32.16 | 32.21 | 32.16 | 32.16 | +0.047% | 5,862 | +0.404% |
| 2026-09-03 | 32.14 | 32.14 | 32.14 | 32.14 | +0.125% | 6 | +0.451% |
| 2026-09-02 | 32.06 | 32.10 | 32.06 | 32.10 | +0.094% | 174 | +0.576% |
| 2026-09-01 | 32.07 | 32.07 | 32.07 | 32.07 | -0.109% | 53 | +0.670% |
| 2026-08-31 | 32.10 | 32.10 | 32.10 | 32.10 | 0.000% | 6 | +0.561% |
| 2026-08-28 | 32.10 | 32.10 | 32.10 | 32.10 | +0.031% | 6 | +0.561% |
| 2026-08-27 | 32.09 | 32.09 | 32.09 | 32.09 | +0.109% | 6 | +0.592% |
| 2026-08-26 | 32.06 | 32.06 | 32.06 | 32.06 | +0.031% | 6 | +0.702% |
| 2026-08-25 | 32.08 | 32.08 | 32.05 | 32.05 | +0.047% | 506 | +0.733% |
| 2026-08-24 | 32.03 | 32.03 | 32.03 | 32.03 | -0.016% | 6 | +0.780% |
| 2026-08-21 | 32.04 | 32.04 | 32.04 | 32.04 | +0.078% | 6 | +0.765% |
| 2026-08-20 | 32.02 | 32.02 | 32.02 | 32.02 | -0.016% | 6 | +0.843% |
| 2026-08-19 | 32.02 | 32.02 | 32.02 | 32.02 | +0.063% | 6 | +0.828% |
| 2026-08-18 | 32.00 | 32.00 | 32.00 | 32.00 | -0.047% | 6 | +0.891% |
| 2026-08-17 | 32.02 | 32.02 | 32.02 | 32.02 | -0.016% | 3,293 | +0.843% |
| 2026-08-14 | 32.06 | 32.06 | 32.02 | 32.02 | +0.031% | 256 | +0.828% |
| 2026-08-13 | 32.01 | 32.01 | 32.01 | 32.01 | +0.078% | 6 | +0.859% |
| 2026-08-12 | 31.98 | 31.98 | 31.98 | 31.98 | +0.047% | 6 | +0.938% |
| 2026-08-11 | 31.97 | 31.97 | 31.97 | 31.97 | 0.000% | 6 | +0.985% |
| 2026-08-10 | 31.97 | 31.97 | 31.97 | 31.97 | +0.031% | 6 | +0.985% |
| 2026-08-07 | 31.96 | 31.96 | 31.96 | 31.96 | +0.078% | 6 | +1.017% |
| 2026-08-06 | 31.88 | 31.93 | 31.88 | 31.93 | -0.031% | 281 | +1.096% |
| 2026-08-05 | 31.95 | 31.95 | 31.95 | 31.95 | +0.032% | 211 | +1.064% |
| 2026-08-04 | 31.93 | 31.93 | 31.93 | 31.93 | +0.188% | 6 | +1.097% |
| 2026-08-03 | 31.88 | 31.88 | 31.88 | 31.88 | +0.204% | 7 | +1.286% |
| 2026-07-31 | 31.81 | 31.81 | 31.81 | 31.81 | +0.189% | 77 | +1.493% |
| 2026-07-30 | 31.75 | 31.75 | 31.75 | 31.75 | +0.319% | 1,400 | +1.685% |
| 2026-07-29 | 31.73 | 31.73 | 31.65 | 31.65 | -0.224% | 1,111 | +2.010% |
| 2026-07-28 | 31.74 | 31.74 | 31.72 | 31.72 | +0.095% | 141 | +1.781% |
| 2026-07-27 | 31.68 | 31.69 | 31.68 | 31.69 | +0.063% | 636 | +1.878% |
| 2026-07-24 | 31.72 | 31.72 | 31.67 | 31.67 | +0.118% | 420 | +1.942% |
| 2026-07-23 | 31.63 | 31.68 | 31.63 | 31.63 | -0.307% | 1,616 | +2.062% |
| 2026-07-22 | 31.73 | 31.73 | 31.73 | 31.73 | +0.047% | 6 | +1.749% |
| 2026-07-21 | 31.74 | 31.74 | 31.71 | 31.71 | +0.079% | 1,481 | +1.797% |
| 2026-07-20 | 31.69 | 31.69 | 31.69 | 31.69 | +0.126% | 6 | +1.878% |
| 2026-07-17 | 31.65 | 31.65 | 31.65 | 31.65 | -0.189% | 574 | +2.006% |
| 2026-07-16 | 31.71 | 31.71 | 31.71 | 31.71 | -0.047% | 6 | +1.813% |
| 2026-07-15 | 31.73 | 31.73 | 31.73 | 31.73 | +0.095% | 7 | +1.765% |
| 2026-07-14 | 31.70 | 31.70 | 31.70 | 31.70 | +0.032% | 6 | +1.861% |
| 2026-07-13 | 31.68 | 31.68 | 31.68 | 31.68 | -0.047% | 6 | +1.894% |
| 2026-07-10 | 31.70 | 31.70 | 31.70 | 31.70 | +0.126% | 6 | +1.845% |
| 2026-07-09 | 31.66 | 31.66 | 31.66 | 31.66 | +0.128% | 6 | +1.974% |
| 2026-07-08 | 31.62 | 31.62 | 31.62 | 31.62 | -0.065% | 6 | +2.105% |
| 2026-07-07 | 31.64 | 31.64 | 31.64 | 31.64 | -0.079% | 12 | +2.039% |
| 2026-07-06 | 31.66 | 31.66 | 31.66 | 31.66 | +0.206% | 7 | +1.958% |
| 2026-07-02 | 31.60 | 31.60 | 31.60 | 31.60 | -0.024% | 13 | +2.168% |
| 2026-07-01 | 31.65 | 31.65 | 31.61 | 31.61 | +0.104% | 241 | +2.143% |
| 2026-06-30 | 31.61 | 31.61 | 31.57 | 31.57 | +0.127% | 125 | +2.249% |
| 2026-06-29 | 31.54 | 31.54 | 31.54 | 31.54 | +0.191% | 6 | +2.378% |
| 2026-06-26 | 31.48 | 31.48 | 31.48 | 31.48 | +0.064% | 1 | +2.573% |
| 2026-06-25 | 31.45 | 31.45 | 31.45 | 31.45 | +0.111% | 231 | +2.639% |
| 2026-06-24 | 31.47 | 31.47 | 31.42 | 31.42 | -0.032% | 5,244 | +2.753% |
| 2026-06-23 | 31.45 | 31.45 | 31.43 | 31.43 | -0.206% | 1,113 | +2.720% |
| 2026-06-22 | 31.50 | 31.50 | 31.50 | 31.50 | -0.063% | 0 | +2.508% |
| 2026-06-18 | 31.52 | 31.52 | 31.52 | 31.52 | +0.270% | 0 | +2.443% |
| 2026-06-17 | 31.43 | 31.43 | 31.43 | 31.43 | -0.380% | 0 | +2.720% |
| 2026-06-16 | 31.55 | 31.55 | 31.55 | 31.55 | -0.016% | 0 | +2.330% |
| 2026-06-15 | 31.55 | 31.55 | 31.55 | 31.55 | +0.384% | 0 | +2.313% |
| 2026-06-12 | 31.43 | 31.43 | 31.43 | 31.43 | +0.237% | 0 | +2.706% |
| 2026-06-11 | 31.28 | 31.36 | 31.28 | 31.36 | +0.320% | 100 | +2.950% |
| 2026-06-10 | 31.26 | 31.26 | 31.26 | 31.26 | -0.223% | 0 | +3.279% |
| 2026-06-09 | 31.33 | 31.33 | 31.33 | 31.33 | -0.175% | 69 | +3.048% |
| 2026-06-08 | 31.39 | 31.39 | 31.39 | 31.39 | +0.146% | 0 | +2.868% |
| 2026-06-05 | 31.34 | 31.34 | 31.34 | 31.34 | -0.494% | 10 | +3.018% |
| 2026-06-04 | 31.50 | 31.50 | 31.50 | 31.50 | +0.064% | 0 | +2.508% |
| 2026-06-03 | 31.48 | 31.48 | 31.48 | 31.48 | -0.095% | 0 | +2.573% |
| 2026-06-02 | 31.50 | 31.50 | 31.50 | 31.50 | -0.015% | 0 | +2.476% |
| 2026-06-01 | 31.55 | 31.56 | 31.51 | 31.51 | -0.016% | 626 | +2.460% |
| 2026-05-29 | 31.51 | 31.51 | 31.51 | 31.51 | +0.142% | 0 | +2.444% |
| 2026-05-28 | 31.47 | 31.47 | 31.47 | 31.47 | +0.127% | 0 | +2.590% |
| 2026-05-27 | 31.43 | 31.43 | 31.43 | 31.43 | +0.016% | 0 | +2.720% |
| 2026-05-26 | 31.43 | 31.43 | 31.43 | 31.43 | +0.127% | 0 | +2.737% |
| 2026-05-22 | 31.39 | 31.39 | 31.39 | 31.39 | +0.192% | 0 | +2.868% |
| 2026-05-21 | 31.32 | 31.32 | 31.32 | 31.32 | +0.096% | 0 | +3.065% |
| 2026-05-20 | 31.32 | 31.32 | 31.30 | 31.30 | +0.160% | 800 | +3.163% |
| 2026-05-19 | 31.25 | 31.25 | 31.25 | 31.25 | -0.096% | 0 | +3.329% |
| 2026-05-18 | 31.31 | 31.31 | 31.27 | 31.27 | +0.017% | 548 | +3.229% |
| 2026-05-15 | 31.27 | 31.27 | 31.27 | 31.27 | -0.112% | 0 | +3.247% |
| 2026-05-14 | 31.30 | 31.30 | 31.30 | 31.30 | +0.144% | 0 | +3.130% |
| 2026-05-13 | 31.26 | 31.26 | 31.26 | 31.26 | +0.144% | 0 | +3.279% |
| 2026-05-12 | 31.21 | 31.21 | 31.21 | 31.21 | -0.080% | 0 | +3.428% |
| 2026-05-11 | 31.24 | 31.24 | 31.24 | 31.24 | 0.000% | 10 | +3.345% |
| 2026-05-08 | 31.24 | 31.24 | 31.24 | 31.24 | +0.160% | 0 | +3.345% |
| 2026-05-07 | 31.19 | 31.19 | 31.19 | 31.19 | -0.016% | 0 | +3.511% |
| 2026-05-06 | 31.20 | 31.20 | 31.20 | 31.20 | +0.225% | 0 | +3.494% |
| 2026-05-05 | 31.13 | 31.13 | 31.13 | 31.13 | +0.274% | 0 | +3.727% |
| 2026-05-04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.221% | 43 | +4.011% |
| 2026-05-01 | 31.11 | 31.11 | 31.11 | 31.11 | +0.077% | 0 | +3.781% |
| 2026-04-30 | 31.09 | 31.09 | 31.09 | 31.09 | +0.404% | 0 | +3.860% |
| 2026-04-29 | 30.96 | 30.96 | 30.96 | 30.96 | -0.016% | 0 | +4.280% |
| 2026-04-28 | 30.96 | 30.96 | 30.96 | 30.96 | -0.145% | 0 | +4.263% |
| 2026-04-27 | 31.01 | 31.01 | 31.01 | 31.01 | +0.097% | 0 | +4.112% |
| 2026-04-24 | 30.98 | 30.98 | 30.98 | 30.98 | +0.178% | 0 | +4.212% |
| 2026-04-23 | 30.93 | 30.93 | 30.93 | 30.93 | -0.129% | 0 | +4.398% |
| 2026-04-22 | 30.92 | 31.01 | 30.92 | 30.96 | +0.275% | 496 | +4.263% |
| 2026-04-21 | 30.88 | 30.88 | 30.88 | 30.88 | -0.194% | 0 | +4.550% |
| 2026-04-20 | 30.94 | 30.94 | 30.94 | 30.94 | -0.113% | 0 | +4.347% |
| 2026-04-17 | 30.97 | 30.97 | 30.97 | 30.97 | +0.437% | 100 | +4.230% |
| 2026-04-16 | 30.84 | 30.86 | 30.84 | 30.84 | +0.081% | 1,445 | +4.685% |
| 2026-04-15 | 30.84 | 30.84 | 30.82 | 30.82 | +0.130% | 400 | +4.770% |
| 2026-04-14 | 30.77 | 30.77 | 30.77 | 30.77 | +0.359% | 0 | +4.907% |
| 2026-04-13 | 30.66 | 30.66 | 30.66 | 30.66 | +0.376% | 0 | +5.283% |
| 2026-04-10 | 30.55 | 30.55 | 30.55 | 30.55 | 0.000% | 0 | +5.679% |
| 2026-04-09 | 30.51 | 30.55 | 30.51 | 30.55 | +0.352% | 330 | +5.679% |
| 2026-04-08 | 30.44 | 30.44 | 30.44 | 30.44 | +1.170% | 0 | +6.051% |
| 2026-04-07 | 29.86 | 30.09 | 29.86 | 30.09 | +0.069% | 438 | +7.292% |
| 2026-04-06 | 30.07 | 30.07 | 30.07 | 30.07 | +0.149% | 2,000 | +7.366% |
| 2026-04-02 | 30.03 | 30.03 | 30.03 | 30.03 | +0.068% | 0 | +7.526% |
| 2026-04-01 | 29.95 | 30.00 | 29.95 | 30.00 | +0.417% | 235 | +7.599% |
| 2026-03-31 | 29.75 | 29.88 | 29.75 | 29.88 | +1.623% | 325 | +8.048% |
| 2026-03-30 | 29.40 | 29.40 | 29.40 | 29.40 | -0.176% | 0 | +9.802% |
| 2026-03-27 | 29.52 | 29.52 | 29.45 | 29.45 | -0.860% | 987 | +9.609% |
| 2026-03-26 | 29.76 | 29.76 | 29.68 | 29.71 | -0.851% | 1,068 | +8.666% |
| 2026-03-25 | 30.03 | 30.03 | 29.97 | 29.97 | +0.300% | 667 | +7.742% |
| 2026-03-24 | 29.88 | 29.88 | 29.88 | 29.88 | -0.284% | 0 | +8.065% |
| 2026-03-23 | 30.01 | 30.03 | 29.96 | 29.96 | +0.793% | 3,063 | +7.757% |
| 2026-03-20 | 29.73 | 29.73 | 29.73 | 29.73 | -0.900% | 0 | +8.612% |
| 2026-03-19 | 30.00 | 30.00 | 30.00 | 30.00 | -0.097% | 0 | +7.634% |
| 2026-03-18 | 30.15 | 30.16 | 30.02 | 30.02 | -0.648% | 330 | +7.529% |
| 2026-03-17 | 30.22 | 30.22 | 30.22 | 30.22 | +0.249% | 0 | +6.833% |
| 2026-03-16 | 29.98 | 30.15 | 29.98 | 30.15 | +0.551% | 1,650 | +7.098% |
| 2026-03-13 | 29.98 | 29.98 | 29.98 | 29.98 | -0.366% | 232 | +7.688% |
| 2026-03-12 | 30.11 | 30.13 | 30.09 | 30.09 | -0.529% | 941 | +7.294% |
| 2026-03-11 | 30.23 | 30.25 | 30.23 | 30.25 | +0.014% | 733 | +6.727% |
| 2026-03-10 | 30.25 | 30.25 | 30.25 | 30.25 | -0.079% | 79 | +6.741% |
| 2026-03-09 | 30.13 | 30.27 | 30.13 | 30.27 | +0.414% | 150 | +6.657% |
| 2026-03-06 | 30.30 | 30.30 | 30.11 | 30.15 | -0.643% | 1,088 | +7.098% |
| 2026-03-05 | 30.34 | 30.34 | 30.34 | 30.34 | -0.442% | 0 | +6.409% |
| 2026-03-04 | 30.43 | 30.52 | 30.43 | 30.48 | +0.362% | 4,575 | +5.939% |
| 2026-03-03 | 30.21 | 30.37 | 30.21 | 30.37 | -0.279% | 192 | +6.322% |
| 2026-03-02 | 30.45 | 30.45 | 30.45 | 30.45 | -0.097% | 0 | +6.025% |
| 2026-02-27 | 30.45 | 30.48 | 30.45 | 30.48 | -0.131% | 29,477 | +5.922% |
| 2026-02-26 | 30.47 | 30.56 | 30.44 | 30.52 | -0.131% | 931 | +5.783% |
| 2026-02-25 | 30.56 | 30.56 | 30.56 | 30.56 | +0.295% | 0 | +5.645% |
| 2026-02-24 | 30.47 | 30.47 | 30.47 | 30.47 | +0.263% | 0 | +5.957% |
| 2026-02-23 | 30.40 | 30.40 | 30.39 | 30.39 | -0.311% | 301 | +6.235% |
| 2026-02-20 | 30.48 | 30.48 | 30.48 | 30.48 | +0.279% | 0 | +5.905% |
| 2026-02-19 | 30.39 | 30.40 | 30.39 | 30.40 | -0.147% | 244 | +6.200% |
| 2026-02-18 | 30.46 | 30.46 | 30.45 | 30.45 | +0.140% | 260 | +6.044% |
| 2026-02-17 | 30.40 | 30.40 | 30.40 | 30.40 | +0.140% | 0 | +6.192% |
| 2026-02-13 | 30.46 | 30.46 | 30.35 | 30.36 | -0.066% | 1,158 | +6.341% |
| 2026-02-12 | 30.46 | 30.46 | 30.38 | 30.38 | -0.443% | 445 | +6.271% |
| 2026-02-11 | 30.50 | 30.55 | 30.50 | 30.52 | -0.065% | 954 | +5.800% |
| 2026-02-10 | 30.59 | 30.59 | 30.54 | 30.54 | -0.033% | 2,155 | +5.731% |
| 2026-02-09 | 30.58 | 30.58 | 30.55 | 30.55 | +0.148% | 600 | +5.696% |
| 2026-02-06 | 30.50 | 30.50 | 30.50 | 30.50 | +0.676% | 0 | +5.852% |
| 2026-02-05 | 30.33 | 30.34 | 30.30 | 30.30 | -0.384% | 950 | +6.568% |
| 2026-02-04 | 30.41 | 30.41 | 30.41 | 30.41 | -0.124% | 0 | +6.158% |
| 2026-02-03 | 30.48 | 30.52 | 30.40 | 30.45 | -0.262% | 4,583 | +6.026% |
| 2026-02-02 | 30.52 | 30.60 | 30.52 | 30.53 | +0.213% | 1,975 | +5.748% |
| 2026-01-30 | 30.52 | 30.52 | 30.46 | 30.47 | -0.100% | 1,370 | +5.973% |
| 2026-01-29 | 30.50 | 30.50 | 30.50 | 30.50 | -0.080% | 0 | +5.868% |
| 2026-01-28 | 30.53 | 30.54 | 30.50 | 30.52 | -0.065% | 575 | +5.783% |
| 2026-01-27 | 30.54 | 30.54 | 30.54 | 30.54 | +0.066% | 1,225 | +5.714% |
| 2026-01-26 | 30.55 | 30.56 | 30.52 | 30.52 | +0.180% | 3,362 | +5.783% |
| 2026-01-23 | 30.49 | 30.51 | 30.46 | 30.47 | +0.033% | 4,711 | +5.974% |
| 2026-01-22 | 30.46 | 30.50 | 30.44 | 30.46 | +0.115% | 30,692 | +6.008% |
| 2026-01-21 | 30.33 | 30.42 | 30.30 | 30.42 | +0.646% | 22,508 | +6.130% |
| 2026-01-20 | 30.35 | 30.39 | 30.23 | 30.23 | 0.000% | 6,097 | +6.816% |