DLFE
FT Vest U.S. Equity Dual Directional Buffer ETF - February
stockBATSETF
At CloseSep 30, 2026 12:50:23 PM EDT
32.57USD0.000%(0.00)533
DLFE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.55 | 32.58 | 32.55 | 32.58 | +0.252% | 533 | 0.000% |
| 2026-10-01 | 32.47 | 32.53 | 32.47 | 32.49 | +0.035% | 905 | +0.252% |
| 2026-09-30 | 32.53 | 32.57 | 32.48 | 32.48 | -0.020% | 2,342 | +0.288% |
| 2026-09-29 | 32.49 | 32.52 | 32.44 | 32.49 | -0.015% | 4,172 | +0.268% |
| 2026-09-28 | 32.52 | 32.52 | 32.48 | 32.49 | -0.184% | 3,687 | +0.252% |
| 2026-09-25 | 32.52 | 32.55 | 32.52 | 32.55 | +0.185% | 631 | +0.068% |
| 2026-09-24 | 32.42 | 32.49 | 32.42 | 32.49 | 0.000% | 5,716 | +0.252% |
| 2026-09-23 | 32.51 | 32.54 | 32.47 | 32.49 | -0.215% | 12,966 | +0.252% |
| 2026-09-22 | 32.52 | 32.58 | 32.52 | 32.56 | +0.061% | 1,416 | +0.037% |
| 2026-09-21 | 32.49 | 32.55 | 32.47 | 32.55 | +0.355% | 7,667 | +0.098% |
| 2026-09-18 | 32.37 | 32.44 | 32.35 | 32.43 | +0.155% | 3,467 | +0.453% |
| 2026-09-17 | 32.38 | 32.41 | 32.34 | 32.38 | +0.466% | 2,293 | +0.609% |
| 2026-09-16 | 32.28 | 32.35 | 32.13 | 32.23 | -0.172% | 4,736 | +1.078% |
| 2026-09-15 | 32.28 | 32.33 | 32.24 | 32.29 | -0.137% | 4,912 | +0.904% |
| 2026-09-14 | 32.30 | 32.33 | 32.30 | 32.33 | -0.126% | 1,722 | +0.766% |
| 2026-09-11 | 32.39 | 32.39 | 32.37 | 32.37 | +0.248% | 578 | +0.639% |
| 2026-09-10 | 32.28 | 32.29 | 32.24 | 32.29 | -0.185% | 2,868 | +0.889% |
| 2026-09-09 | 32.30 | 32.38 | 32.30 | 32.35 | -0.098% | 2,513 | +0.702% |
| 2026-09-08 | 32.40 | 32.42 | 32.38 | 32.38 | -0.165% | 1,156 | +0.603% |
| 2026-09-04 | 32.41 | 32.46 | 32.40 | 32.44 | -0.108% | 2,732 | +0.437% |
| 2026-09-03 | 32.36 | 32.50 | 32.36 | 32.47 | +0.356% | 3,709 | +0.329% |
| 2026-09-02 | 32.36 | 32.38 | 32.35 | 32.35 | +0.170% | 2,057 | +0.686% |
| 2026-09-01 | 32.30 | 32.36 | 32.27 | 32.30 | -0.200% | 2,880 | +0.858% |
| 2026-08-31 | 32.33 | 32.36 | 32.33 | 32.36 | -0.016% | 1,864 | +0.656% |
| 2026-08-28 | 32.43 | 32.43 | 32.37 | 32.37 | +0.001% | 4,140 | +0.639% |
| 2026-08-27 | 32.36 | 32.39 | 32.36 | 32.37 | +0.204% | 756 | +0.640% |
| 2026-08-26 | 32.26 | 32.30 | 32.26 | 32.30 | +0.075% | 2,243 | +0.845% |
| 2026-08-25 | 32.26 | 32.30 | 32.25 | 32.28 | +0.061% | 2,110 | +0.921% |
| 2026-08-24 | 32.24 | 32.27 | 32.24 | 32.26 | -0.042% | 1,730 | +0.983% |
| 2026-08-21 | 32.28 | 32.28 | 32.27 | 32.27 | +0.174% | 900 | +0.940% |
| 2026-08-20 | 32.27 | 32.29 | 32.22 | 32.22 | -0.225% | 1,181 | +1.116% |
| 2026-08-19 | 32.32 | 32.32 | 32.29 | 32.29 | +0.125% | 3,541 | +0.889% |
| 2026-08-18 | 32.27 | 32.27 | 32.25 | 32.25 | -0.141% | 1,032 | +1.015% |
| 2026-08-17 | 32.35 | 32.35 | 32.30 | 32.30 | -0.108% | 6,985 | +0.873% |
| 2026-08-14 | 32.33 | 32.35 | 32.33 | 32.33 | +0.046% | 3,597 | +0.764% |
| 2026-08-13 | 32.34 | 32.34 | 32.28 | 32.31 | +0.124% | 1,362 | +0.811% |
| 2026-08-12 | 32.24 | 32.30 | 32.23 | 32.27 | +0.140% | 2,821 | +0.936% |
| 2026-08-11 | 32.31 | 32.31 | 32.23 | 32.23 | -0.078% | 2,607 | +1.077% |
| 2026-08-10 | 32.28 | 32.29 | 32.24 | 32.26 | +0.031% | 5,331 | +0.998% |
| 2026-08-07 | 32.23 | 32.26 | 32.23 | 32.24 | +0.168% | 2,106 | +1.030% |
| 2026-08-06 | 32.23 | 32.23 | 32.19 | 32.19 | -0.087% | 3,637 | +1.199% |
| 2026-08-05 | 32.27 | 32.27 | 32.22 | 32.22 | +0.074% | 10,360 | +1.111% |
| 2026-08-04 | 32.14 | 32.22 | 32.12 | 32.20 | +0.390% | 12,159 | +1.187% |
| 2026-08-03 | 32.05 | 32.07 | 32.05 | 32.07 | +0.454% | 3,985 | +1.581% |
| 2026-07-31 | 31.91 | 31.93 | 31.80 | 31.93 | +0.393% | 1,091 | +2.042% |
| 2026-07-30 | 31.79 | 31.82 | 31.78 | 31.80 | +0.663% | 1,879 | +2.443% |
| 2026-07-29 | 31.72 | 31.76 | 31.59 | 31.59 | -0.596% | 3,837 | +3.122% |
| 2026-07-28 | 31.70 | 31.81 | 31.68 | 31.78 | +0.163% | 6,129 | +2.508% |
| 2026-07-27 | 31.82 | 31.85 | 31.70 | 31.73 | +0.073% | 3,484 | +2.675% |
| 2026-07-24 | 31.71 | 31.78 | 31.70 | 31.71 | +0.056% | 2,892 | +2.749% |
| 2026-07-23 | 31.71 | 31.73 | 31.66 | 31.69 | -0.510% | 3,046 | +2.807% |
| 2026-07-22 | 31.88 | 31.92 | 31.83 | 31.85 | -0.031% | 6,740 | +2.283% |
| 2026-07-21 | 31.82 | 31.86 | 31.82 | 31.86 | +0.362% | 898 | +2.250% |
| 2026-07-20 | 31.81 | 31.82 | 31.75 | 31.75 | -0.011% | 2,508 | +2.621% |
| 2026-07-17 | 31.82 | 31.82 | 31.74 | 31.75 | -0.335% | 4,075 | +2.609% |
| 2026-07-16 | 31.89 | 31.93 | 31.86 | 31.86 | -0.201% | 3,558 | +2.265% |
| 2026-07-15 | 31.91 | 31.94 | 31.85 | 31.92 | +0.172% | 2,473 | +2.059% |
| 2026-07-14 | 31.87 | 31.89 | 31.82 | 31.86 | +0.200% | 3,991 | +2.234% |
| 2026-07-13 | 31.83 | 31.83 | 31.80 | 31.80 | -0.309% | 1,117 | +2.439% |
| 2026-07-10 | 31.88 | 31.90 | 31.88 | 31.90 | +0.188% | 323 | +2.122% |
| 2026-07-09 | 31.79 | 31.87 | 31.76 | 31.84 | +0.310% | 5,753 | +2.315% |
| 2026-07-08 | 31.71 | 31.74 | 31.70 | 31.74 | -0.090% | 3,819 | +2.632% |
| 2026-07-07 | 31.75 | 31.82 | 31.75 | 31.77 | -0.141% | 3,882 | +2.540% |
| 2026-07-06 | 31.79 | 31.84 | 31.79 | 31.82 | +0.329% | 7,684 | +2.395% |
| 2026-07-02 | 31.82 | 31.82 | 31.66 | 31.71 | -0.020% | 14,137 | +2.732% |
| 2026-07-01 | 31.74 | 31.80 | 31.72 | 31.72 | -0.038% | 1,514 | +2.711% |
| 2026-06-30 | 31.67 | 31.76 | 31.67 | 31.73 | +0.277% | 3,990 | +2.672% |
| 2026-06-29 | 31.60 | 31.64 | 31.55 | 31.64 | +0.403% | 1,558 | +2.957% |
| 2026-06-26 | 31.42 | 31.51 | 31.42 | 31.51 | +0.115% | 356 | +3.372% |
| 2026-06-25 | 31.50 | 31.55 | 31.45 | 31.48 | +0.059% | 7,032 | +3.491% |
| 2026-06-24 | 31.56 | 31.57 | 31.45 | 31.46 | +0.031% | 1,005 | +3.552% |
| 2026-06-23 | 31.53 | 31.56 | 31.45 | 31.45 | -0.522% | 4,180 | +3.583% |
| 2026-06-22 | 31.60 | 31.66 | 31.60 | 31.61 | -0.221% | 3,043 | +3.043% |
| 2026-06-18 | 31.68 | 31.68 | 31.59 | 31.68 | +0.514% | 31,279 | +2.815% |
| 2026-06-17 | 31.74 | 31.74 | 31.52 | 31.52 | -0.601% | 5,573 | +3.344% |
| 2026-06-16 | 31.75 | 31.77 | 31.71 | 31.71 | +0.012% | 3,945 | +2.722% |
| 2026-06-15 | 31.70 | 31.76 | 31.70 | 31.71 | +0.589% | 4,601 | +2.734% |
| 2026-06-12 | 31.45 | 31.55 | 31.44 | 31.52 | +0.231% | 4,294 | +3.340% |
| 2026-06-11 | 31.31 | 31.46 | 31.25 | 31.45 | +0.651% | 4,765 | +3.578% |
| 2026-06-10 | 31.41 | 31.41 | 31.25 | 31.25 | -0.570% | 2,933 | +4.252% |
| 2026-06-09 | 31.59 | 31.60 | 31.19 | 31.43 | -0.151% | 5,640 | +3.657% |
| 2026-06-08 | 31.51 | 31.51 | 31.48 | 31.48 | +0.091% | 5,207 | +3.501% |
| 2026-06-05 | 31.64 | 31.64 | 31.45 | 31.45 | -0.737% | 3,178 | +3.595% |
| 2026-06-04 | 31.67 | 31.74 | 31.66 | 31.68 | +0.082% | 11,420 | +2.831% |
| 2026-06-03 | 31.66 | 31.70 | 31.65 | 31.65 | -0.223% | 1,300 | +2.915% |
| 2026-06-02 | 31.70 | 31.74 | 31.70 | 31.73 | +0.038% | 4,538 | +2.686% |
| 2026-06-01 | 31.72 | 31.75 | 31.70 | 31.71 | +0.041% | 3,679 | +2.724% |
| 2026-05-29 | 31.69 | 31.73 | 31.69 | 31.70 | +0.190% | 2,422 | +2.767% |
| 2026-05-28 | 31.62 | 31.68 | 31.60 | 31.64 | +0.111% | 5,394 | +2.961% |
| 2026-05-27 | 31.60 | 31.61 | 31.58 | 31.61 | +0.047% | 3,040 | +3.075% |
| 2026-05-26 | 31.55 | 31.60 | 31.55 | 31.59 | +0.222% | 4,226 | +3.124% |
| 2026-05-22 | 31.57 | 31.57 | 31.50 | 31.52 | +0.132% | 3,391 | +3.353% |
| 2026-05-21 | 31.39 | 31.48 | 31.39 | 31.48 | +0.122% | 3,428 | +3.490% |
| 2026-05-20 | 31.36 | 31.45 | 31.36 | 31.44 | +0.413% | 3,814 | +3.615% |
| 2026-05-19 | 31.35 | 31.35 | 31.31 | 31.31 | -0.220% | 583 | +4.043% |
| 2026-05-18 | 31.37 | 31.38 | 31.36 | 31.38 | +0.030% | 3,854 | +3.815% |
| 2026-05-15 | 31.36 | 31.42 | 31.35 | 31.37 | -0.316% | 4,721 | +3.845% |
| 2026-05-14 | 31.44 | 31.49 | 31.44 | 31.47 | +0.239% | 4,132 | +3.517% |
| 2026-05-13 | 31.32 | 31.43 | 31.32 | 31.40 | +0.176% | 11,394 | +3.765% |
| 2026-05-12 | 31.30 | 31.34 | 31.23 | 31.34 | +0.064% | 3,085 | +3.947% |
| 2026-05-11 | 31.36 | 31.39 | 31.32 | 31.32 | -0.112% | 64,287 | +4.013% |
| 2026-05-08 | 31.35 | 31.36 | 31.34 | 31.36 | +0.304% | 7,732 | +3.897% |
| 2026-05-07 | 31.32 | 31.34 | 31.24 | 31.26 | -0.255% | 9,113 | +4.213% |
| 2026-05-06 | 31.28 | 31.34 | 31.25 | 31.34 | +0.658% | 31,225 | +3.947% |
| 2026-05-05 | 31.15 | 31.18 | 31.11 | 31.14 | +0.326% | 6,792 | +4.631% |
| 2026-05-04 | 31.11 | 31.11 | 31.00 | 31.03 | -0.262% | 3,183 | +4.972% |
| 2026-05-01 | 31.16 | 31.20 | 31.10 | 31.12 | +0.127% | 5,964 | +4.697% |
| 2026-04-30 | 30.95 | 31.08 | 30.95 | 31.08 | +0.514% | 4,819 | +4.830% |
| 2026-04-29 | 30.90 | 30.93 | 30.88 | 30.92 | -0.036% | 8,545 | +5.369% |
| 2026-04-28 | 30.96 | 30.96 | 30.91 | 30.93 | -0.199% | 3,436 | +5.331% |
| 2026-04-27 | 30.96 | 31.02 | 30.91 | 30.99 | -0.033% | 5,402 | +5.121% |
| 2026-04-24 | 30.96 | 31.00 | 30.88 | 31.00 | +0.324% | 9,769 | +5.087% |
| 2026-04-23 | 30.99 | 30.99 | 30.86 | 30.90 | -0.032% | 3,655 | +5.427% |
| 2026-04-22 | 30.88 | 30.92 | 30.87 | 30.91 | +0.357% | 63,816 | +5.393% |
| 2026-04-21 | 30.88 | 30.88 | 30.77 | 30.80 | -0.153% | 44,351 | +5.769% |
| 2026-04-20 | 30.91 | 30.91 | 30.73 | 30.85 | -0.153% | 82,508 | +5.607% |
| 2026-04-17 | 30.84 | 30.92 | 30.84 | 30.89 | +0.552% | 3,221 | +5.446% |
| 2026-04-16 | 30.62 | 30.76 | 30.62 | 30.73 | +0.114% | 1,875 | +6.028% |
| 2026-04-15 | 30.65 | 30.70 | 30.60 | 30.69 | +0.261% | 36,307 | +6.149% |
| 2026-04-14 | 30.51 | 30.61 | 30.50 | 30.61 | +0.657% | 22,632 | +6.426% |
| 2026-04-13 | 30.25 | 30.41 | 30.21 | 30.41 | +0.592% | 5,527 | +7.126% |
| 2026-04-10 | 30.32 | 30.32 | 30.20 | 30.23 | -0.128% | 15,377 | +7.760% |
| 2026-04-09 | 30.14 | 30.32 | 30.07 | 30.27 | +0.486% | 13,116 | +7.621% |
| 2026-04-08 | 30.12 | 30.19 | 30.05 | 30.12 | +1.467% | 48,350 | +8.145% |
| 2026-04-07 | 29.60 | 29.69 | 29.52 | 29.69 | -0.016% | 5,568 | +9.731% |
| 2026-04-06 | 29.67 | 29.74 | 29.66 | 29.69 | +0.235% | 7,459 | +9.713% |
| 2026-04-02 | 29.33 | 29.64 | 29.33 | 29.62 | +0.078% | 40,317 | +9.971% |
| 2026-04-01 | 29.57 | 29.66 | 29.55 | 29.60 | +0.591% | 30,099 | +10.057% |
| 2026-03-31 | 29.21 | 29.47 | 29.15 | 29.43 | +1.809% | 11,339 | +10.708% |
| 2026-03-30 | 29.04 | 29.07 | 28.82 | 28.90 | -0.207% | 19,836 | +12.710% |
| 2026-03-27 | 29.14 | 29.18 | 28.96 | 28.96 | -1.006% | 2,460 | +12.477% |
| 2026-03-26 | 29.48 | 29.51 | 29.26 | 29.26 | -1.071% | 22,820 | +11.346% |
| 2026-03-25 | 29.62 | 29.63 | 29.57 | 29.57 | +0.417% | 4,378 | +10.154% |
| 2026-03-24 | 29.40 | 29.54 | 29.40 | 29.45 | -0.306% | 4,353 | +10.613% |
| 2026-03-23 | 29.55 | 29.74 | 29.51 | 29.54 | +0.830% | 90,195 | +10.275% |
| 2026-03-20 | 29.50 | 29.50 | 29.22 | 29.30 | -1.000% | 183,912 | +11.191% |
| 2026-03-19 | 29.54 | 29.59 | 29.49 | 29.59 | -0.115% | 4,679 | +10.079% |
| 2026-03-18 | 29.86 | 29.86 | 29.63 | 29.63 | -0.869% | 7,763 | +9.952% |
| 2026-03-17 | 30.01 | 30.01 | 29.89 | 29.89 | +0.172% | 20,420 | +8.997% |
| 2026-03-16 | 29.88 | 29.89 | 29.80 | 29.84 | +0.705% | 6,214 | +9.185% |
| 2026-03-13 | 29.74 | 29.76 | 29.63 | 29.63 | -0.366% | 1,799 | +9.955% |
| 2026-03-12 | 29.88 | 29.88 | 29.74 | 29.74 | -0.875% | 5,574 | +9.552% |
| 2026-03-11 | 30.03 | 30.05 | 29.95 | 30.00 | +0.013% | 22,954 | +8.594% |
| 2026-03-10 | 29.98 | 30.18 | 29.98 | 30.00 | -0.283% | 13,915 | +8.608% |
| 2026-03-09 | 29.68 | 30.17 | 29.67 | 30.08 | +0.657% | 61,400 | +8.301% |
| 2026-03-06 | 29.84 | 30.07 | 29.84 | 29.88 | -0.808% | 80,808 | +9.013% |
| 2026-03-05 | 30.12 | 30.15 | 30.00 | 30.13 | -0.437% | 48,585 | +8.132% |
| 2026-03-04 | 30.21 | 30.27 | 30.21 | 30.26 | +0.344% | 5,669 | +7.659% |
| 2026-03-03 | 29.98 | 30.18 | 29.93 | 30.16 | -0.409% | 55,202 | +8.029% |
| 2026-03-02 | 30.14 | 30.36 | 30.14 | 30.28 | +0.020% | 17,712 | +7.587% |
| 2026-02-27 | 30.20 | 30.29 | 30.18 | 30.27 | -0.214% | 8,728 | +7.609% |
| 2026-02-26 | 30.43 | 30.45 | 30.25 | 30.34 | -0.318% | 21,313 | +7.379% |
| 2026-02-25 | 30.32 | 30.47 | 30.32 | 30.44 | +0.446% | 36,798 | +7.037% |
| 2026-02-24 | 30.20 | 30.37 | 30.15 | 30.30 | +0.474% | 709,960 | +7.515% |
| 2026-02-23 | 30.30 | 30.30 | 30.14 | 30.16 | 0.000% | 717,231 | +8.024% |