FT Vest U.S. Equity Deep Buffer ETF - August (DAUG)
BATS: DAUG · Real-Time Price · USD
46.39
-0.13 (-0.27%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 46.46 | 46.58 | 46.39 | 46.39 | 46.39 | -0.26% | 7,118 |
| Jun 25, 2026 | 46.54 | 46.59 | 46.49 | 46.51 | 46.51 | 0.03% | 5,346 |
| Jun 24, 2026 | 46.60 | 46.66 | 46.48 | 46.49 | 46.49 | -0.12% | 11,971 |
| Jun 23, 2026 | 46.56 | 46.59 | 46.50 | 46.55 | 46.55 | -0.33% | 8,700 |
| Jun 22, 2026 | 46.72 | 46.75 | 46.67 | 46.70 | 46.70 | -0.04% | 27,077 |
| Jun 18, 2026 | 46.68 | 46.73 | 46.68 | 46.72 | 46.72 | 0.31% | 5,014 |
| Jun 17, 2026 | 46.72 | 46.72 | 46.57 | 46.57 | 46.57 | -0.35% | 4,245 |
| Jun 16, 2026 | 46.74 | 46.80 | 46.74 | 46.74 | 46.74 | -0.05% | 2,425 |
| Jun 15, 2026 | 46.73 | 46.79 | 46.73 | 46.76 | 46.76 | 0.49% | 3,075 |
| Jun 12, 2026 | 46.44 | 46.54 | 46.43 | 46.53 | 46.53 | 0.20% | 8,928 |
| Jun 11, 2026 | 46.23 | 46.44 | 46.13 | 46.44 | 46.44 | 0.58% | 2,742 |
| Jun 10, 2026 | 46.35 | 46.35 | 46.17 | 46.17 | 46.17 | -0.41% | 2,332 |
| Jun 9, 2026 | 46.30 | 46.36 | 46.09 | 46.36 | 46.36 | -0.18% | 1,958 |
| Jun 8, 2026 | 46.44 | 46.51 | 46.42 | 46.44 | 46.44 | 0.12% | 17,039 |
| Jun 5, 2026 | 46.64 | 46.64 | 46.34 | 46.38 | 46.38 | -0.64% | 5,348 |
| Jun 4, 2026 | 46.62 | 46.70 | 46.62 | 46.68 | 46.68 | 0.19% | 7,285 |
| Jun 3, 2026 | 46.60 | 46.66 | 46.59 | 46.59 | 46.59 | -0.21% | 4,005 |
| Jun 2, 2026 | 46.65 | 46.69 | 46.62 | 46.69 | 46.69 | 0.12% | 4,951 |
| Jun 1, 2026 | 46.59 | 46.68 | 46.59 | 46.64 | 46.64 | -0.01% | 3,658 |
| May 29, 2026 | 46.65 | 46.65 | 46.61 | 46.64 | 46.64 | 0.10% | 2,999 |
| May 28, 2026 | 46.55 | 46.61 | 46.54 | 46.60 | 46.60 | 0.17% | 4,590 |
| May 27, 2026 | 46.47 | 46.54 | 46.47 | 46.52 | 46.52 | 0.02% | 9,113 |
| May 26, 2026 | 46.52 | 46.52 | 46.47 | 46.51 | 46.50 | 0.23% | 8,006 |
| May 22, 2026 | 46.46 | 46.46 | 46.40 | 46.40 | 46.40 | 0.07% | 8,838 |
| May 21, 2026 | 46.27 | 46.37 | 46.24 | 46.37 | 46.37 | 0.17% | 6,693 |
| May 20, 2026 | 46.27 | 46.29 | 46.25 | 46.29 | 46.29 | 0.26% | 8,138 |
| May 19, 2026 | 46.16 | 46.26 | 46.15 | 46.17 | 46.17 | -0.19% | 6,410 |
| May 18, 2026 | 46.22 | 46.26 | 46.19 | 46.26 | 46.26 | 0.12% | 31,138 |
| May 15, 2026 | 46.18 | 46.24 | 46.18 | 46.21 | 46.21 | -0.25% | 4,847 |
| May 14, 2026 | 46.27 | 46.37 | 46.26 | 46.32 | 46.32 | 0.15% | 10,328 |
| May 13, 2026 | 46.19 | 46.26 | 46.19 | 46.25 | 46.25 | 0.16% | 4,545 |
| May 12, 2026 | 46.11 | 46.18 | 46.09 | 46.18 | 46.18 | 0.01% | 7,114 |
| May 11, 2026 | 46.20 | 46.22 | 46.15 | 46.17 | 46.17 | 0.02% | 4,853 |
| May 8, 2026 | 46.18 | 46.18 | 46.12 | 46.16 | 46.16 | 0.20% | 6,757 |
| May 7, 2026 | 46.11 | 46.14 | 46.04 | 46.07 | 46.07 | -0.11% | 8,633 |
| May 6, 2026 | 46.02 | 46.12 | 46.02 | 46.12 | 46.12 | 0.40% | 10,462 |
| May 5, 2026 | 45.92 | 45.96 | 45.92 | 45.94 | 45.93 | 0.26% | 2,723 |
| May 4, 2026 | 45.94 | 45.94 | 45.77 | 45.82 | 45.82 | -0.18% | 4,996 |
| May 1, 2026 | 45.94 | 45.95 | 45.89 | 45.90 | 45.90 | 0.10% | 4,363 |
| Apr 30, 2026 | 45.73 | 45.85 | 45.73 | 45.85 | 45.85 | 0.48% | 1,612 |
| Apr 29, 2026 | 45.65 | 45.67 | 45.58 | 45.63 | 45.63 | -0.01% | 7,983 |
| Apr 28, 2026 | 45.56 | 45.64 | 45.56 | 45.64 | 45.64 | -0.15% | 3,843 |
| Apr 27, 2026 | 45.68 | 45.72 | 45.62 | 45.71 | 45.71 | 0.08% | 13,923 |
| Apr 24, 2026 | 45.61 | 45.70 | 45.61 | 45.67 | 45.67 | 0.36% | 10,044 |
| Apr 23, 2026 | 45.59 | 45.60 | 45.37 | 45.51 | 45.51 | -0.17% | 13,568 |
| Apr 22, 2026 | 45.55 | 45.59 | 45.54 | 45.59 | 45.59 | 0.39% | 3,779 |
| Apr 21, 2026 | 45.57 | 45.57 | 45.38 | 45.41 | 45.41 | -0.26% | 4,445 |
| Apr 20, 2026 | 45.57 | 45.57 | 45.49 | 45.53 | 45.53 | -0.13% | 6,584 |
| Apr 17, 2026 | 45.49 | 45.63 | 45.49 | 45.59 | 45.59 | 0.49% | 39,960 |
| Apr 16, 2026 | 45.38 | 45.38 | 45.30 | 45.37 | 45.37 | 0.17% | 9,110 |
| Apr 15, 2026 | 45.22 | 45.31 | 45.22 | 45.29 | 45.29 | 0.31% | 1,314 |
| Apr 14, 2026 | 44.94 | 45.18 | 44.94 | 45.15 | 45.15 | 0.47% | 7,611 |
| Apr 13, 2026 | 44.69 | 44.94 | 44.64 | 44.94 | 44.94 | 0.61% | 2,164 |
| Apr 10, 2026 | 44.76 | 44.76 | 44.63 | 44.67 | 44.67 | -0.08% | 15,480 |
| Apr 9, 2026 | 44.57 | 44.74 | 44.51 | 44.70 | 44.70 | 0.43% | 4,885 |
| Apr 8, 2026 | 44.51 | 44.54 | 44.43 | 44.51 | 44.51 | 1.35% | 7,101 |
| Apr 7, 2026 | 43.71 | 43.92 | 43.64 | 43.92 | 43.92 | 0.04% | 4,014 |
| Apr 6, 2026 | 43.75 | 43.90 | 43.75 | 43.90 | 43.90 | 0.31% | 14,422 |
| Apr 2, 2026 | 43.58 | 43.78 | 43.57 | 43.77 | 43.77 | 0.06% | 3,328 |
| Apr 1, 2026 | 43.69 | 43.88 | 43.69 | 43.74 | 43.74 | 0.42% | 1,300 |
| Mar 31, 2026 | 43.26 | 43.57 | 43.19 | 43.55 | 43.55 | 1.57% | 2,285 |
| Mar 30, 2026 | 43.19 | 43.20 | 42.83 | 42.88 | 42.88 | -0.21% | 8,102 |
| Mar 27, 2026 | 43.27 | 43.27 | 42.97 | 42.97 | 42.97 | -1.02% | 2,572 |
| Mar 26, 2026 | 43.72 | 43.72 | 43.38 | 43.41 | 43.41 | -0.89% | 4,289 |
| Mar 25, 2026 | 43.84 | 43.87 | 43.73 | 43.80 | 43.80 | 0.31% | 7,391 |
| Mar 24, 2026 | 43.62 | 43.75 | 43.52 | 43.67 | 43.67 | -0.24% | 6,880 |
| Mar 23, 2026 | 43.85 | 43.99 | 43.72 | 43.77 | 43.77 | 0.74% | 6,242 |
| Mar 20, 2026 | 43.59 | 43.62 | 43.37 | 43.45 | 43.45 | -0.80% | 9,262 |
| Mar 19, 2026 | 43.72 | 43.89 | 43.72 | 43.80 | 43.80 | -0.20% | 14,404 |
| Mar 18, 2026 | 44.13 | 44.17 | 43.89 | 43.89 | 43.89 | -0.77% | 5,319 |
| Mar 17, 2026 | 44.19 | 44.32 | 44.19 | 44.23 | 44.23 | 0.29% | 14,707 |
| Mar 16, 2026 | 44.10 | 44.17 | 44.07 | 44.10 | 44.10 | 0.57% | 3,533 |
| Mar 13, 2026 | 44.06 | 44.06 | 43.85 | 43.85 | 43.85 | -0.25% | 5,969 |
| Mar 12, 2026 | 44.18 | 44.19 | 43.96 | 43.96 | 43.96 | -0.90% | 10,734 |
| Mar 11, 2026 | 44.36 | 44.38 | 44.25 | 44.36 | 44.36 | 0.09% | 11,732 |
| Mar 10, 2026 | 44.37 | 44.47 | 44.32 | 44.32 | 44.32 | -0.11% | 15,089 |
| Mar 9, 2026 | 43.89 | 44.38 | 43.89 | 44.37 | 44.37 | 0.38% | 3,321 |
| Mar 6, 2026 | 44.15 | 44.28 | 44.09 | 44.20 | 44.20 | -0.70% | 5,199 |
| Mar 5, 2026 | 44.58 | 44.58 | 44.33 | 44.51 | 44.51 | -0.25% | 17,485 |
| Mar 4, 2026 | 44.47 | 44.72 | 44.47 | 44.62 | 44.62 | 0.45% | 34,760 |
| Mar 3, 2026 | 44.28 | 44.49 | 44.11 | 44.42 | 44.42 | -0.56% | 7,121 |
| Mar 2, 2026 | 44.49 | 44.70 | 44.49 | 44.67 | 44.67 | 0.09% | 11,154 |
| Feb 27, 2026 | 44.58 | 44.64 | 44.54 | 44.63 | 44.63 | -0.18% | 33,567 |
| Feb 26, 2026 | 44.81 | 44.81 | 44.63 | 44.71 | 44.71 | -0.29% | 15,737 |
| Feb 25, 2026 | 44.81 | 44.84 | 44.72 | 44.84 | 44.84 | 0.47% | 16,511 |
| Feb 24, 2026 | 44.48 | 44.67 | 44.48 | 44.63 | 44.63 | 0.38% | 8,597 |
| Feb 23, 2026 | 44.54 | 44.54 | 44.46 | 44.46 | 44.46 | -0.51% | 3,213 |
| Feb 20, 2026 | 44.65 | 44.69 | 44.59 | 44.69 | 44.69 | 0.38% | 6,407 |
| Feb 19, 2026 | 44.53 | 44.53 | 44.49 | 44.52 | 44.52 | -0.14% | 2,093 |
| Feb 18, 2026 | 44.57 | 44.71 | 44.52 | 44.58 | 44.58 | 0.29% | 5,956 |
| Feb 17, 2026 | 44.42 | 44.53 | 44.32 | 44.45 | 44.45 | 0.03% | 25,327 |
| Feb 13, 2026 | 44.37 | 44.57 | 44.37 | 44.44 | 44.44 | -0.02% | 2,943 |
| Feb 12, 2026 | 44.79 | 44.82 | 44.44 | 44.45 | 44.44 | -0.66% | 3,603 |
| Feb 11, 2026 | 44.84 | 44.93 | 44.71 | 44.74 | 44.74 | -0.09% | 17,186 |
| Feb 10, 2026 | 44.78 | 44.84 | 44.76 | 44.78 | 44.78 | -0.02% | 2,235 |
| Feb 9, 2026 | 44.70 | 44.83 | 44.70 | 44.79 | 44.79 | 0.13% | 7,168 |
| Feb 6, 2026 | 44.40 | 44.73 | 44.40 | 44.73 | 44.73 | 1.04% | 6,355 |
| Feb 5, 2026 | 44.42 | 44.42 | 44.23 | 44.27 | 44.27 | -0.60% | 6,691 |
| Feb 4, 2026 | 44.63 | 44.64 | 44.40 | 44.54 | 44.54 | -0.12% | 9,357 |
| Feb 3, 2026 | 44.73 | 44.75 | 44.59 | 44.59 | 44.59 | -0.38% | 2,855 |