DQJN
FT Vest Nasdaq-100 Dual Directional Buffer ETF - June
stockBATSETF
At CloseOct 2, 2026 3:52:42 PM EDT
30.39USD+0.896%(+0.27)641
DQJN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.41 | 30.41 | 30.39 | 30.41 | +0.554% | 641 | 0.000% |
| 2026-10-01 | 30.13 | 30.27 | 30.12 | 30.24 | +0.146% | 2,036 | +0.554% |
| 2026-09-30 | 30.20 | 30.20 | 30.20 | 30.20 | +0.266% | 62 | +0.701% |
| 2026-09-29 | 30.20 | 30.20 | 30.08 | 30.12 | +0.046% | 2,243 | +0.969% |
| 2026-09-28 | 30.09 | 30.11 | 29.98 | 30.11 | -0.597% | 15,128 | +1.015% |
| 2026-09-25 | 30.23 | 30.31 | 30.23 | 30.29 | +0.222% | 1,677 | +0.412% |
| 2026-09-24 | 30.15 | 30.22 | 30.15 | 30.22 | +0.137% | 3,496 | +0.635% |
| 2026-09-23 | 30.22 | 30.22 | 30.15 | 30.18 | -0.531% | 2,651 | +0.772% |
| 2026-09-22 | 30.29 | 30.34 | 30.29 | 30.34 | +0.441% | 2,558 | +0.237% |
| 2026-09-21 | 30.04 | 30.21 | 30.04 | 30.21 | +1.878% | 2,071 | +0.679% |
| 2026-09-18 | 29.65 | 29.65 | 29.65 | 29.65 | +0.152% | 510 | +2.570% |
| 2026-09-17 | 29.62 | 29.63 | 29.61 | 29.61 | +1.119% | 3,110 | +2.725% |
| 2026-09-16 | 29.46 | 29.46 | 29.28 | 29.28 | -0.002% | 538 | +3.875% |
| 2026-09-15 | 29.28 | 29.28 | 29.28 | 29.28 | -0.416% | 505 | +3.873% |
| 2026-09-14 | 29.49 | 29.49 | 29.40 | 29.40 | -0.492% | 1,940 | +3.441% |
| 2026-09-11 | 29.55 | 29.55 | 29.55 | 29.55 | +0.615% | 10 | +2.932% |
| 2026-09-10 | 29.45 | 29.45 | 29.37 | 29.37 | -0.694% | 985 | +3.565% |
| 2026-09-09 | 29.61 | 29.61 | 29.51 | 29.57 | -0.174% | 3,207 | +2.846% |
| 2026-09-08 | 29.66 | 29.69 | 29.53 | 29.62 | -0.096% | 3,118 | +2.668% |
| 2026-09-04 | 29.65 | 29.65 | 29.65 | 29.65 | +0.075% | 9 | +2.570% |
| 2026-09-03 | 29.61 | 29.63 | 29.61 | 29.63 | +0.801% | 228 | +2.646% |
| 2026-09-02 | 29.39 | 29.39 | 29.39 | 29.39 | +0.200% | 85 | +3.468% |
| 2026-09-01 | 29.35 | 29.35 | 29.31 | 29.33 | -0.752% | 17,293 | +3.675% |
| 2026-08-31 | 29.55 | 29.56 | 29.49 | 29.56 | +0.073% | 18,803 | +2.896% |
| 2026-08-28 | 29.65 | 29.66 | 29.49 | 29.53 | -0.333% | 7,488 | +2.971% |
| 2026-08-27 | 29.55 | 29.63 | 29.51 | 29.63 | +0.919% | 3,984 | +2.628% |
| 2026-08-26 | 29.32 | 29.38 | 29.31 | 29.36 | +0.086% | 3,857 | +3.571% |
| 2026-08-25 | 29.34 | 29.34 | 29.34 | 29.34 | +0.357% | 3,498 | +3.661% |
| 2026-08-24 | 29.26 | 29.26 | 29.23 | 29.23 | -0.634% | 488 | +4.031% |
| 2026-08-21 | 29.37 | 29.46 | 29.37 | 29.42 | +0.364% | 6,668 | +3.372% |
| 2026-08-20 | 29.38 | 29.38 | 29.31 | 29.31 | -0.351% | 1,191 | +3.748% |
| 2026-08-19 | 29.54 | 29.54 | 29.42 | 29.42 | -0.165% | 989 | +3.384% |
| 2026-08-18 | 29.46 | 29.46 | 29.46 | 29.46 | -0.979% | 332 | +3.214% |
| 2026-08-17 | 29.76 | 29.76 | 29.76 | 29.76 | -0.027% | 693 | +2.203% |
| 2026-08-14 | 29.75 | 29.76 | 29.75 | 29.76 | -0.053% | 174 | +2.176% |
| 2026-08-13 | 29.83 | 29.83 | 29.78 | 29.78 | +0.622% | 2,788 | +2.122% |
| 2026-08-12 | 29.62 | 29.62 | 29.60 | 29.60 | +0.410% | 1,235 | +2.757% |
| 2026-08-11 | 29.59 | 29.59 | 29.48 | 29.48 | -0.237% | 3,731 | +3.179% |
| 2026-08-10 | 29.52 | 29.55 | 29.52 | 29.55 | +0.051% | 95,535 | +2.934% |
| 2026-08-07 | 29.48 | 29.53 | 29.48 | 29.53 | +0.750% | 2,423 | +2.987% |
| 2026-08-06 | 29.38 | 29.38 | 29.31 | 29.31 | -0.232% | 1,870 | +3.759% |
| 2026-08-05 | 29.55 | 29.55 | 29.38 | 29.38 | -0.345% | 6,232 | +3.519% |
| 2026-08-04 | 29.39 | 29.51 | 29.37 | 29.48 | +1.903% | 4,239 | +3.161% |
| 2026-08-03 | 28.88 | 28.93 | 28.88 | 28.93 | +1.004% | 1,590 | +5.124% |
| 2026-07-31 | 28.48 | 28.64 | 28.48 | 28.64 | +0.631% | 433 | +6.179% |
| 2026-07-30 | 28.43 | 28.47 | 28.43 | 28.46 | +1.955% | 852 | +6.849% |
| 2026-07-29 | 28.08 | 28.33 | 27.92 | 27.92 | -1.272% | 31,023 | +8.938% |
| 2026-07-28 | 28.10 | 28.28 | 28.10 | 28.28 | -0.384% | 217 | +7.552% |
| 2026-07-27 | 28.59 | 28.59 | 28.30 | 28.39 | -0.190% | 20,851 | +7.139% |
| 2026-07-24 | 28.49 | 28.54 | 28.44 | 28.44 | -0.539% | 4,383 | +6.936% |
| 2026-07-23 | 28.70 | 28.70 | 28.59 | 28.59 | -1.360% | 23,224 | +6.360% |
| 2026-07-22 | 29.01 | 29.05 | 28.98 | 28.99 | -0.352% | 2,297 | +4.913% |
| 2026-07-21 | 29.01 | 29.10 | 28.92 | 29.09 | +1.112% | 34,260 | +4.544% |
| 2026-07-20 | 28.85 | 28.94 | 28.75 | 28.77 | +0.137% | 3,614 | +5.707% |
| 2026-07-17 | 28.67 | 28.86 | 28.66 | 28.73 | -0.998% | 21,416 | +5.852% |
| 2026-07-16 | 29.10 | 29.18 | 28.99 | 29.02 | -0.780% | 9,044 | +4.796% |
| 2026-07-15 | 29.26 | 29.30 | 29.09 | 29.25 | -0.177% | 13,794 | +3.979% |
| 2026-07-14 | 29.28 | 29.36 | 29.21 | 29.30 | +1.772% | 343,147 | +3.795% |
| 2026-07-13 | 29.01 | 29.01 | 28.79 | 28.79 | -1.232% | 21,835 | +5.634% |
| 2026-07-10 | 29.04 | 29.18 | 29.04 | 29.15 | +0.242% | 2,850 | +4.333% |
| 2026-07-09 | 28.97 | 29.11 | 28.97 | 29.08 | +1.126% | 11,120 | +4.585% |
| 2026-07-08 | 28.64 | 28.79 | 28.58 | 28.75 | +0.209% | 10,790 | +5.762% |
| 2026-07-07 | 28.77 | 28.83 | 28.63 | 28.70 | -1.290% | 11,322 | +5.983% |
| 2026-07-06 | 29.08 | 29.12 | 29.00 | 29.07 | +1.113% | 13,861 | +4.616% |
| 2026-07-02 | 29.22 | 29.22 | 28.68 | 28.75 | -1.153% | 25,097 | +5.781% |
| 2026-07-01 | 29.19 | 29.23 | 29.09 | 29.09 | -0.936% | 15,226 | +4.561% |
| 2026-06-30 | 29.13 | 29.38 | 29.13 | 29.36 | +1.067% | 22,695 | +3.583% |
| 2026-06-29 | 28.79 | 29.05 | 28.68 | 29.05 | +1.343% | 13,978 | +4.688% |
| 2026-06-26 | 28.67 | 28.80 | 28.59 | 28.66 | -0.342% | 8,251 | +6.094% |
| 2026-06-25 | 28.89 | 28.89 | 28.63 | 28.76 | +0.501% | 18,136 | +5.731% |
| 2026-06-24 | 28.73 | 28.86 | 28.56 | 28.62 | -0.521% | 16,248 | +6.261% |
| 2026-06-23 | 28.89 | 29.04 | 28.74 | 28.77 | -2.902% | 33,945 | +5.707% |
| 2026-06-22 | 29.66 | 29.66 | 29.53 | 29.63 | 0.000% | 91,317 | +2.639% |