DLMY
FT Vest U.S. Equity Dual Directional Buffer ETF - May
stockBATSETF
At CloseSep 30, 2026 3:30:42 PM EDT
30.58USD-0.098%(-0.03)1,981
DLMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.60 | 30.68 | 30.60 | 30.68 | +0.338% | 1,981 | 0.000% |
| 2026-10-01 | 30.57 | 30.57 | 30.57 | 30.57 | +0.063% | 6 | +0.338% |
| 2026-09-30 | 30.61 | 30.61 | 30.55 | 30.55 | -0.025% | 1,027 | +0.401% |
| 2026-09-29 | 30.54 | 30.56 | 30.54 | 30.56 | -0.082% | 326 | +0.376% |
| 2026-09-28 | 30.59 | 30.59 | 30.59 | 30.59 | -0.358% | 6 | +0.294% |
| 2026-09-25 | 30.65 | 30.70 | 30.65 | 30.70 | +0.310% | 269 | -0.065% |
| 2026-09-24 | 30.60 | 30.61 | 30.60 | 30.60 | +0.098% | 1,025 | +0.245% |
| 2026-09-23 | 30.59 | 30.59 | 30.57 | 30.57 | -0.483% | 757 | +0.343% |
| 2026-09-22 | 30.68 | 30.72 | 30.68 | 30.72 | +0.029% | 331 | -0.142% |
| 2026-09-21 | 30.60 | 30.71 | 30.60 | 30.71 | +0.768% | 125 | -0.112% |
| 2026-09-18 | 30.48 | 30.48 | 30.48 | 30.48 | +0.037% | 9 | +0.655% |
| 2026-09-17 | 30.46 | 30.46 | 30.46 | 30.46 | +0.691% | 6 | +0.693% |
| 2026-09-16 | 30.43 | 30.43 | 30.25 | 30.25 | -0.264% | 611 | +1.389% |
| 2026-09-15 | 30.34 | 30.34 | 30.34 | 30.34 | -0.326% | 8 | +1.121% |
| 2026-09-14 | 30.43 | 30.43 | 30.43 | 30.43 | -0.191% | 7 | +0.791% |
| 2026-09-11 | 30.49 | 30.49 | 30.49 | 30.49 | +0.486% | 77 | +0.599% |
| 2026-09-10 | 30.32 | 30.39 | 30.32 | 30.34 | -0.296% | 3,199 | +1.087% |
| 2026-09-09 | 30.39 | 30.43 | 30.39 | 30.43 | -0.246% | 210,325 | +0.789% |
| 2026-09-08 | 30.55 | 30.55 | 30.50 | 30.51 | -0.294% | 1,259 | +0.541% |
| 2026-09-04 | 30.59 | 30.60 | 30.59 | 30.60 | -0.146% | 317 | +0.245% |
| 2026-09-03 | 30.64 | 30.64 | 30.64 | 30.64 | +0.524% | 122 | +0.099% |
| 2026-09-02 | 30.48 | 30.48 | 30.48 | 30.48 | +0.346% | 8 | +0.623% |
| 2026-09-01 | 30.38 | 30.38 | 30.38 | 30.38 | -0.381% | 160 | +0.971% |
| 2026-08-31 | 30.50 | 30.50 | 30.50 | 30.50 | -0.176% | 57 | +0.587% |
| 2026-08-28 | 30.57 | 30.57 | 30.55 | 30.55 | -0.017% | 750 | +0.409% |
| 2026-08-27 | 30.52 | 30.55 | 30.52 | 30.55 | +0.411% | 423 | +0.393% |
| 2026-08-26 | 30.55 | 30.55 | 30.40 | 30.43 | -0.016% | 4,182 | +0.805% |
| 2026-08-25 | 30.43 | 30.43 | 30.43 | 30.43 | +0.098% | 19 | +0.789% |
| 2026-08-24 | 30.38 | 30.44 | 30.38 | 30.41 | -0.098% | 1,512 | +0.888% |
| 2026-08-21 | 30.41 | 30.43 | 30.41 | 30.43 | +0.199% | 520 | +0.789% |
| 2026-08-20 | 30.41 | 30.41 | 30.37 | 30.37 | -0.330% | 434 | +0.990% |
| 2026-08-19 | 30.45 | 30.48 | 30.45 | 30.48 | +0.214% | 415 | +0.656% |
| 2026-08-18 | 30.41 | 30.41 | 30.41 | 30.41 | -0.376% | 745 | +0.871% |
| 2026-08-17 | 30.54 | 30.54 | 30.48 | 30.52 | -0.164% | 1,558,366 | +0.492% |
| 2026-08-14 | 30.57 | 30.57 | 30.57 | 30.57 | -0.000% | 8 | +0.327% |
| 2026-08-13 | 30.52 | 30.61 | 30.51 | 30.58 | +0.213% | 5,615 | +0.327% |
| 2026-08-12 | 30.48 | 30.54 | 30.48 | 30.51 | +0.181% | 3,382 | +0.541% |
| 2026-08-11 | 30.48 | 30.48 | 30.43 | 30.45 | -0.131% | 12,328 | +0.722% |
| 2026-08-10 | 30.48 | 30.52 | 30.48 | 30.50 | -0.036% | 6,858 | +0.590% |
| 2026-08-07 | 30.51 | 30.51 | 30.51 | 30.51 | +0.263% | 6 | +0.554% |
| 2026-08-06 | 30.43 | 30.43 | 30.43 | 30.43 | -0.125% | 8 | +0.819% |
| 2026-08-05 | 30.65 | 30.65 | 30.46 | 30.46 | +0.025% | 752 | +0.693% |
| 2026-08-04 | 30.43 | 30.46 | 30.43 | 30.46 | +0.765% | 271 | +0.718% |
| 2026-08-03 | 30.20 | 30.23 | 30.20 | 30.23 | +0.549% | 306 | +1.489% |
| 2026-07-31 | 29.91 | 30.06 | 29.91 | 30.06 | +0.563% | 888 | +2.046% |
| 2026-07-30 | 29.90 | 29.90 | 29.78 | 29.89 | +0.933% | 2,834 | +2.620% |
| 2026-07-29 | 29.71 | 29.71 | 29.62 | 29.62 | -0.868% | 4,519 | +3.578% |
| 2026-07-28 | 29.99 | 29.99 | 29.79 | 29.87 | +0.217% | 3,737 | +2.679% |
| 2026-07-27 | 30.07 | 30.07 | 29.79 | 29.81 | +0.134% | 1,149 | +2.902% |
| 2026-07-24 | 29.87 | 29.87 | 29.77 | 29.77 | +0.083% | 1,329 | +3.040% |
| 2026-07-23 | 29.78 | 29.79 | 29.70 | 29.75 | -0.733% | 5,091 | +3.125% |
| 2026-07-22 | 29.95 | 30.02 | 29.95 | 29.96 | -0.017% | 11,555 | +2.369% |
| 2026-07-21 | 29.97 | 29.97 | 29.97 | 29.97 | +0.537% | 6 | +2.352% |
| 2026-07-20 | 29.92 | 29.92 | 29.81 | 29.81 | -0.166% | 3,879 | +2.902% |
| 2026-07-17 | 29.97 | 29.97 | 29.86 | 29.86 | -0.567% | 5,973 | +2.730% |
| 2026-07-16 | 30.19 | 30.19 | 30.03 | 30.03 | -0.170% | 2,755 | +2.148% |
| 2026-07-15 | 30.06 | 30.10 | 30.01 | 30.08 | +0.203% | 3,974 | +1.975% |
| 2026-07-14 | 30.05 | 30.05 | 30.01 | 30.02 | +0.100% | 2,093 | +2.182% |
| 2026-07-13 | 30.07 | 30.07 | 29.99 | 29.99 | -0.283% | 1,421 | +2.284% |
| 2026-07-10 | 30.05 | 30.07 | 30.05 | 30.07 | +0.285% | 576 | +1.995% |
| 2026-07-09 | 30.00 | 30.00 | 29.98 | 29.99 | +0.417% | 3,159 | +2.285% |
| 2026-07-08 | 29.87 | 29.92 | 29.78 | 29.86 | -0.134% | 5,636 | +2.712% |
| 2026-07-07 | 30.04 | 30.04 | 29.91 | 29.91 | -0.416% | 2,340 | +2.575% |
| 2026-07-06 | 30.08 | 30.08 | 29.96 | 30.03 | +0.624% | 3,210 | +2.148% |
| 2026-07-02 | 30.07 | 30.07 | 29.79 | 29.84 | -0.154% | 3,302 | +2.785% |
| 2026-07-01 | 29.85 | 29.89 | 29.85 | 29.89 | -0.012% | 800 | +2.626% |
| 2026-06-30 | 29.89 | 29.89 | 29.89 | 29.89 | +0.365% | 190 | +2.614% |
| 2026-06-29 | 29.74 | 29.79 | 29.73 | 29.79 | +0.795% | 3,670 | +2.988% |
| 2026-06-26 | 29.64 | 29.70 | 29.52 | 29.55 | -0.236% | 10,841 | +3.807% |
| 2026-06-25 | 29.73 | 29.73 | 29.58 | 29.62 | +0.150% | 4,887 | +3.562% |
| 2026-06-24 | 29.74 | 29.74 | 29.54 | 29.58 | -0.181% | 13,339 | +3.717% |
| 2026-06-23 | 29.73 | 29.73 | 29.58 | 29.63 | -0.606% | 2,986 | +3.529% |
| 2026-06-22 | 30.02 | 30.02 | 29.76 | 29.81 | -0.183% | 9,274 | +2.902% |
| 2026-06-18 | 30.02 | 30.02 | 29.81 | 29.86 | +0.571% | 8,901 | +2.713% |
| 2026-06-17 | 30.04 | 30.04 | 29.70 | 29.70 | -0.734% | 11,931 | +3.300% |
| 2026-06-16 | 29.98 | 30.01 | 29.91 | 29.91 | -0.168% | 4,009 | +2.542% |
| 2026-06-15 | 29.96 | 30.00 | 29.96 | 29.96 | +0.824% | 6,852 | +2.369% |
| 2026-06-12 | 29.67 | 29.72 | 29.63 | 29.72 | +0.202% | 5,559 | +3.213% |
| 2026-06-11 | 29.54 | 29.69 | 29.34 | 29.66 | +1.056% | 19,956 | +3.422% |
| 2026-06-10 | 29.62 | 29.62 | 29.35 | 29.35 | -0.673% | 9,752 | +4.514% |
| 2026-06-09 | 29.57 | 29.60 | 29.51 | 29.55 | -0.223% | 4,194 | +3.811% |
| 2026-06-08 | 29.68 | 29.71 | 29.61 | 29.61 | +0.017% | 11,058 | +3.579% |
| 2026-06-05 | 30.00 | 30.00 | 29.51 | 29.61 | -1.201% | 12,407 | +3.597% |
| 2026-06-04 | 30.01 | 30.01 | 29.88 | 29.97 | +0.218% | 3,451 | +2.352% |
| 2026-06-03 | 29.94 | 29.95 | 29.89 | 29.90 | -0.384% | 30,537 | +2.576% |
| 2026-06-02 | 29.99 | 30.02 | 29.98 | 30.02 | +0.133% | 13,549 | +2.182% |
| 2026-06-01 | 30.56 | 30.56 | 29.96 | 29.98 | +0.067% | 3,837 | +2.318% |
| 2026-05-29 | 29.93 | 29.99 | 29.93 | 29.96 | +0.184% | 746,575 | +2.387% |
| 2026-05-28 | 29.85 | 29.95 | 29.85 | 29.91 | +0.151% | 24,849 | +2.575% |
| 2026-05-27 | 29.94 | 29.94 | 29.80 | 29.86 | +0.134% | 26,822 | +2.730% |
| 2026-05-26 | 30.04 | 30.04 | 29.80 | 29.82 | +0.202% | 22,934 | +2.867% |
| 2026-05-22 | 30.33 | 30.33 | 29.71 | 29.76 | +0.371% | 1,075,681 | +3.075% |
| 2026-05-21 | 29.73 | 29.73 | 29.55 | 29.65 | -0.067% | 39,926 | +3.457% |
| 2026-05-20 | 29.50 | 29.67 | 29.50 | 29.67 | +0.695% | 19,638 | +3.387% |
| 2026-05-19 | 29.52 | 29.56 | 29.40 | 29.47 | -0.623% | 31,869 | +4.106% |
| 2026-05-18 | 30.00 | 30.00 | 29.54 | 29.65 | 0.000% | 87,547 | +3.457% |