DGJL
FT Vest U.S. Equity Buffer & Digital Return ETF - July
stockBATSETF
At CloseSep 30, 2026 3:59:36 PM EDT
30.43USD0.000%(0.00)171
30.44Bid30.54Ask0.10SpreadDGJL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.50 | 30.50 | 30.47 | 30.47 | +0.148% | 199 | 0.000% |
| 2026-10-01 | 30.42 | 30.42 | 30.42 | 30.42 | -0.048% | 9 | +0.148% |
| 2026-09-30 | 30.43 | 30.43 | 30.43 | 30.43 | +0.097% | 59 | +0.100% |
| 2026-09-29 | 30.41 | 30.41 | 30.41 | 30.41 | -0.082% | 34 | +0.198% |
| 2026-09-28 | 30.39 | 30.43 | 30.39 | 30.43 | -0.082% | 1,323 | +0.115% |
| 2026-09-25 | 30.40 | 30.45 | 30.40 | 30.45 | +0.197% | 141 | +0.033% |
| 2026-09-24 | 30.38 | 30.39 | 30.38 | 30.39 | -0.014% | 686 | +0.231% |
| 2026-09-23 | 30.40 | 30.40 | 30.40 | 30.40 | -0.166% | 12 | +0.216% |
| 2026-09-22 | 30.46 | 30.46 | 30.45 | 30.45 | +0.082% | 638 | +0.050% |
| 2026-09-21 | 30.43 | 30.43 | 30.43 | 30.43 | +0.270% | 9 | +0.132% |
| 2026-09-18 | 30.33 | 30.34 | 30.32 | 30.34 | +0.044% | 609 | +0.402% |
| 2026-09-17 | 30.33 | 30.33 | 30.33 | 30.33 | +0.410% | 44 | +0.446% |
| 2026-09-16 | 30.21 | 30.21 | 30.21 | 30.21 | -0.163% | 9 | +0.858% |
| 2026-09-15 | 30.26 | 30.26 | 30.25 | 30.25 | -0.146% | 876 | +0.694% |
| 2026-09-14 | 30.30 | 30.30 | 30.30 | 30.30 | -0.019% | 9 | +0.548% |
| 2026-09-11 | 30.31 | 30.31 | 30.31 | 30.31 | +0.215% | 9 | +0.528% |
| 2026-09-10 | 30.26 | 30.26 | 30.24 | 30.24 | -0.296% | 7,309 | +0.744% |
| 2026-09-09 | 30.32 | 30.33 | 30.31 | 30.33 | -0.046% | 1,897 | +0.445% |
| 2026-09-08 | 30.37 | 30.37 | 30.34 | 30.34 | -0.115% | 876 | +0.399% |
| 2026-09-04 | 30.39 | 30.42 | 30.38 | 30.38 | -0.069% | 3,972 | +0.283% |
| 2026-09-03 | 30.40 | 30.40 | 30.40 | 30.40 | +0.280% | 1,657 | +0.214% |
| 2026-09-02 | 30.31 | 30.32 | 30.31 | 30.32 | +0.248% | 238 | +0.495% |
| 2026-09-01 | 30.28 | 30.28 | 30.23 | 30.24 | -0.150% | 1,538 | +0.744% |
| 2026-08-31 | 30.29 | 30.29 | 30.29 | 30.29 | +0.052% | 13 | +0.593% |
| 2026-08-28 | 30.33 | 30.33 | 30.27 | 30.27 | -0.066% | 1,323 | +0.645% |
| 2026-08-27 | 30.30 | 30.30 | 30.29 | 30.29 | +0.182% | 246 | +0.578% |
| 2026-08-26 | 30.38 | 30.38 | 30.23 | 30.23 | -0.050% | 2,470 | +0.761% |
| 2026-08-25 | 30.18 | 30.25 | 30.18 | 30.25 | +0.248% | 11,610 | +0.711% |
| 2026-08-24 | 30.18 | 30.18 | 30.18 | 30.18 | -0.082% | 7 | +0.961% |
| 2026-08-21 | 30.20 | 30.20 | 30.20 | 30.20 | +0.135% | 7 | +0.878% |
| 2026-08-20 | 30.16 | 30.20 | 30.16 | 30.16 | -0.149% | 688 | +1.014% |
| 2026-08-19 | 30.18 | 30.21 | 30.18 | 30.20 | +0.147% | 338 | +0.863% |
| 2026-08-18 | 30.14 | 30.19 | 30.14 | 30.16 | -0.129% | 1,697 | +1.012% |
| 2026-08-17 | 30.20 | 30.20 | 30.20 | 30.20 | -0.069% | 7 | +0.881% |
| 2026-08-14 | 30.22 | 30.22 | 30.22 | 30.22 | +0.030% | 18 | +0.811% |
| 2026-08-13 | 30.21 | 30.21 | 30.21 | 30.21 | +0.133% | 8 | +0.841% |
| 2026-08-12 | 30.24 | 30.24 | 30.15 | 30.17 | +0.118% | 2,207 | +0.975% |
| 2026-08-11 | 30.14 | 30.14 | 30.14 | 30.14 | -0.032% | 8 | +1.094% |
| 2026-08-10 | 30.15 | 30.15 | 30.15 | 30.15 | -0.017% | 26 | +1.061% |
| 2026-08-07 | 30.32 | 30.32 | 30.15 | 30.15 | +0.035% | 1,278 | +1.044% |
| 2026-08-06 | 30.14 | 30.14 | 30.14 | 30.14 | +0.055% | 1,664 | +1.079% |
| 2026-08-05 | 30.12 | 30.12 | 30.12 | 30.12 | -0.089% | 12 | +1.135% |
| 2026-08-04 | 30.16 | 30.16 | 30.15 | 30.15 | +0.500% | 5,856 | +1.045% |
| 2026-08-03 | 30.00 | 30.00 | 30.00 | 30.00 | +0.316% | 6 | +1.551% |
| 2026-07-31 | 30.04 | 30.04 | 29.81 | 29.91 | +0.333% | 2,891 | +1.872% |
| 2026-07-30 | 29.81 | 29.81 | 29.81 | 29.81 | +0.503% | 6 | +2.211% |
| 2026-07-29 | 29.95 | 29.95 | 29.66 | 29.66 | -0.429% | 683 | +2.725% |
| 2026-07-28 | 29.83 | 29.83 | 29.78 | 29.78 | +0.138% | 1,006 | +2.284% |
| 2026-07-27 | 29.84 | 29.84 | 29.72 | 29.74 | +0.163% | 4,120 | +2.425% |
| 2026-07-24 | 29.76 | 29.76 | 29.70 | 29.70 | +0.119% | 6,326 | +2.593% |
| 2026-07-23 | 29.82 | 29.82 | 29.64 | 29.66 | -0.420% | 20,621 | +2.714% |
| 2026-07-22 | 29.81 | 29.83 | 29.79 | 29.79 | -0.101% | 2,923 | +2.283% |
| 2026-07-21 | 29.79 | 29.82 | 29.78 | 29.82 | +0.067% | 7,116 | +2.180% |
| 2026-07-20 | 29.79 | 29.85 | 29.79 | 29.80 | 0.000% | 18,416 | +2.249% |