FT Vest U.S. Equity Buffer & Digital Return ETF - January (DGJA)
BATS: DGJA · Real-Time Price · USD
30.34
-0.14 (-0.46%)
Mar 5, 2026, 4:00 PM EST - Market closed
DGJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.44% | - |
| Mar 4, 2026 | 30.43 | 30.52 | 30.43 | 30.48 | 30.48 | 0.36% | 4,575 |
| Mar 3, 2026 | 30.21 | 30.37 | 30.21 | 30.37 | 30.37 | -0.28% | 192 |
| Mar 2, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.10% | - |
| Feb 27, 2026 | 30.45 | 30.48 | 30.45 | 30.48 | 30.48 | -0.13% | 29,477 |
| Feb 26, 2026 | 30.47 | 30.56 | 30.44 | 30.52 | 30.52 | -0.13% | 931 |
| Feb 25, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.30% | - |
| Feb 24, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.26% | - |
| Feb 23, 2026 | 30.40 | 30.40 | 30.39 | 30.39 | 30.39 | -0.31% | 301 |
| Feb 20, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.28% | - |
| Feb 19, 2026 | 30.39 | 30.40 | 30.39 | 30.40 | 30.40 | -0.15% | 244 |
| Feb 18, 2026 | 30.47 | 30.47 | 30.45 | 30.45 | 30.45 | 0.14% | 260 |
| Feb 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.14% | - |
| Feb 13, 2026 | 30.46 | 30.46 | 30.35 | 30.36 | 30.36 | -0.07% | 1,158 |
| Feb 12, 2026 | 30.46 | 30.46 | 30.38 | 30.38 | 30.38 | -0.44% | 445 |
| Feb 11, 2026 | 30.50 | 30.55 | 30.50 | 30.52 | 30.52 | -0.07% | 954 |
| Feb 10, 2026 | 30.59 | 30.59 | 30.54 | 30.54 | 30.54 | -0.03% | 2,155 |
| Feb 9, 2026 | 30.58 | 30.58 | 30.55 | 30.55 | 30.55 | 0.15% | 600 |
| Feb 6, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.68% | - |
| Feb 5, 2026 | 30.33 | 30.34 | 30.30 | 30.30 | 30.30 | -0.38% | 950 |
| Feb 4, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.12% | - |
| Feb 3, 2026 | 30.49 | 30.52 | 30.40 | 30.45 | 30.45 | -0.26% | 4,583 |
| Feb 2, 2026 | 30.52 | 30.60 | 30.52 | 30.53 | 30.53 | 0.21% | 1,975 |
| Jan 30, 2026 | 30.52 | 30.52 | 30.46 | 30.47 | 30.47 | -0.10% | 1,370 |
| Jan 29, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.08% | - |
| Jan 28, 2026 | 30.53 | 30.54 | 30.50 | 30.52 | 30.52 | -0.07% | 575 |
| Jan 27, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.07% | 1,225 |
| Jan 26, 2026 | 30.55 | 30.56 | 30.52 | 30.52 | 30.52 | 0.18% | 3,362 |
| Jan 23, 2026 | 30.49 | 30.51 | 30.47 | 30.47 | 30.47 | 0.03% | 4,711 |
| Jan 22, 2026 | 30.47 | 30.51 | 30.44 | 30.46 | 30.46 | 0.12% | 30,692 |
| Jan 21, 2026 | 30.33 | 30.42 | 30.30 | 30.42 | 30.42 | 0.65% | 22,508 |