FT Vest U.S. Equity Buffer & Digital Return ETF - October (DGOC)
BATS: DGOC · Real-Time Price · USD
31.11
-0.18 (-0.58%)
Mar 6, 2026, 4:00 PM EST - Market closed
DGOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.15 | 31.15 | 31.11 | 31.11 | 31.11 | -0.57% | 144 |
| Mar 5, 2026 | 31.23 | 31.29 | 31.23 | 31.29 | 31.29 | -0.27% | 911 |
| Mar 4, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.28% | 111 |
| Mar 3, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.28% | 316 |
| Mar 2, 2026 | 31.37 | 31.40 | 31.37 | 31.37 | 31.37 | 0.06% | 347 |
| Feb 27, 2026 | 31.38 | 31.38 | 31.34 | 31.35 | 31.35 | -0.15% | 6,199 |
| Feb 26, 2026 | 31.39 | 31.40 | 31.37 | 31.40 | 31.40 | -0.11% | 1,684 |
| Feb 25, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.21% | 7 |
| Feb 24, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.35% | - |
| Feb 23, 2026 | 31.33 | 31.33 | 31.26 | 31.26 | 31.26 | -0.33% | 985 |
| Feb 20, 2026 | 31.35 | 31.37 | 31.34 | 31.37 | 31.37 | 0.23% | 1,852 |
| Feb 19, 2026 | 31.34 | 31.34 | 31.29 | 31.29 | 31.29 | -0.15% | 1,796 |
| Feb 18, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.19% | - |
| Feb 17, 2026 | 31.22 | 31.28 | 31.20 | 31.28 | 31.28 | 0.14% | 1,211 |
| Feb 13, 2026 | 31.30 | 31.30 | 31.24 | 31.24 | 31.24 | 0.02% | 279 |
| Feb 12, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.47% | - |
| Feb 11, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - | - |
| Feb 10, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.20% | - |
| Feb 9, 2026 | 31.40 | 31.44 | 31.40 | 31.44 | 31.44 | 0.23% | 521 |
| Feb 6, 2026 | 31.32 | 31.37 | 31.32 | 31.37 | 31.37 | 0.64% | 281 |
| Feb 5, 2026 | 31.16 | 31.17 | 31.16 | 31.17 | 31.17 | -0.34% | 403 |
| Feb 4, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.10% | - |
| Feb 3, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.21% | - |
| Feb 2, 2026 | 31.39 | 31.39 | 31.37 | 31.37 | 31.37 | 0.14% | 396 |
| Jan 30, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.32 | - | - |
| Jan 29, 2026 | 31.25 | 31.33 | 31.25 | 31.33 | 31.32 | -0.11% | 1,997 |
| Jan 28, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.05% | - |
| Jan 27, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.37 | 0.06% | - |
| Jan 26, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.11% | - |
| Jan 23, 2026 | 31.31 | 31.32 | 31.31 | 31.32 | 31.32 | 0.05% | 1,889 |
| Jan 22, 2026 | 31.30 | 31.32 | 31.30 | 31.31 | 31.31 | 0.17% | 753 |
| Jan 21, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.45% | 201 |
| Jan 20, 2026 | 31.16 | 31.23 | 31.08 | 31.11 | 31.11 | -0.61% | 2,897 |
| Jan 16, 2026 | 31.31 | 31.34 | 31.31 | 31.31 | 31.30 | -0.05% | 638 |
| Jan 15, 2026 | 31.36 | 31.36 | 31.32 | 31.32 | 31.32 | 0.20% | 3,301 |
| Jan 14, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.15% | - |
| Jan 13, 2026 | 31.31 | 31.31 | 31.28 | 31.31 | 31.31 | -0.10% | 561 |
| Jan 12, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.04% | 1 |
| Jan 9, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.24% | - |
| Jan 8, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.02% | - |
| Jan 7, 2026 | 31.25 | 31.25 | 31.24 | 31.24 | 31.24 | -0.13% | 565 |
| Jan 6, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.16% | - |
| Jan 5, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.19% | - |
| Jan 2, 2026 | 31.13 | 31.18 | 31.13 | 31.18 | 31.18 | 0.07% | 804 |
| Dec 31, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.17% | - |
| Dec 30, 2025 | 31.23 | 31.23 | 31.21 | 31.21 | 31.21 | 0.03% | 197 |
| Dec 29, 2025 | 31.20 | 31.24 | 31.20 | 31.20 | 31.20 | -0.05% | 3,060 |
| Dec 26, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.02% | 10 |
| Dec 24, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.08% | - |
| Dec 23, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.13% | - |
| Dec 22, 2025 | 31.17 | 31.17 | 31.15 | 31.15 | 31.15 | 0.25% | 600 |
| Dec 19, 2025 | 31.06 | 31.08 | 31.06 | 31.07 | 31.07 | 0.33% | 561 |
| Dec 18, 2025 | 30.95 | 30.98 | 30.95 | 30.97 | 30.97 | 0.31% | 2,170 |
| Dec 17, 2025 | 30.93 | 30.93 | 30.87 | 30.87 | 30.87 | -0.30% | 1,200 |
| Dec 16, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.01% | 50 |
| Dec 15, 2025 | 31.00 | 31.00 | 30.97 | 30.97 | 30.97 | 0.08% | 1,025 |
| Dec 12, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.23% | - |
| Dec 11, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.06% | 16 |
| Dec 10, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.28% | 16 |
| Dec 9, 2025 | 30.95 | 30.95 | 30.91 | 30.91 | 30.91 | - | 175 |
| Dec 8, 2025 | 30.97 | 30.97 | 30.91 | 30.91 | 30.91 | -0.11% | 984 |
| Dec 5, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.11% | - |
| Dec 4, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.01% | 350 |
| Dec 3, 2025 | 30.94 | 30.94 | 30.91 | 30.91 | 30.91 | 0.10% | 320 |
| Dec 2, 2025 | 30.86 | 30.88 | 30.86 | 30.88 | 30.88 | 0.11% | 2,724 |
| Dec 1, 2025 | 30.87 | 30.87 | 30.83 | 30.84 | 30.84 | -0.13% | 302 |
| Nov 28, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.18% | 2 |
| Nov 26, 2025 | 30.85 | 30.86 | 30.83 | 30.83 | 30.82 | 0.09% | 270 |
| Nov 25, 2025 | 30.65 | 30.80 | 30.65 | 30.80 | 30.80 | 0.46% | 2,226 |
| Nov 24, 2025 | 30.54 | 30.69 | 30.54 | 30.66 | 30.66 | 0.71% | 11,862 |
| Nov 21, 2025 | 30.40 | 30.51 | 30.40 | 30.44 | 30.44 | 0.41% | 5,943 |
| Nov 20, 2025 | 30.72 | 30.72 | 30.32 | 30.32 | 30.32 | -0.53% | 6,629 |
| Nov 19, 2025 | 30.58 | 30.58 | 30.48 | 30.48 | 30.48 | 0.09% | 201 |
| Nov 18, 2025 | 30.44 | 30.46 | 30.44 | 30.45 | 30.45 | -0.42% | 5,228 |
| Nov 17, 2025 | 30.63 | 30.65 | 30.58 | 30.58 | 30.58 | -0.18% | 1,829 |
| Nov 14, 2025 | 30.62 | 30.69 | 30.62 | 30.63 | 30.63 | -0.08% | 700 |
| Nov 13, 2025 | 30.73 | 30.73 | 30.66 | 30.66 | 30.66 | -0.45% | 13,161 |
| Nov 12, 2025 | 30.79 | 30.80 | 30.79 | 30.80 | 30.80 | 0.02% | 456 |
| Nov 11, 2025 | 30.81 | 30.81 | 30.79 | 30.79 | 30.79 | -0.02% | 561 |
| Nov 10, 2025 | 30.79 | 30.80 | 30.77 | 30.80 | 30.80 | 0.59% | 8,562 |
| Nov 7, 2025 | 30.51 | 30.61 | 30.51 | 30.61 | 30.61 | -0.04% | 678 |
| Nov 6, 2025 | 30.68 | 30.68 | 30.58 | 30.63 | 30.63 | -0.39% | 3,438 |
| Nov 5, 2025 | 30.70 | 30.76 | 30.70 | 30.75 | 30.75 | 0.15% | 12,123 |
| Nov 4, 2025 | 30.71 | 30.71 | 30.69 | 30.70 | 30.70 | -0.36% | 3,286 |
| Nov 3, 2025 | 30.80 | 30.82 | 30.72 | 30.81 | 30.81 | 0.23% | 6,000 |
| Oct 31, 2025 | 30.75 | 30.76 | 30.74 | 30.74 | 30.74 | -0.04% | 2,167 |
| Oct 30, 2025 | 30.83 | 30.83 | 30.75 | 30.75 | 30.75 | -0.30% | 3,951 |
| Oct 29, 2025 | 30.84 | 30.88 | 30.84 | 30.84 | 30.84 | -0.04% | 1,650 |
| Oct 28, 2025 | 30.84 | 30.86 | 30.84 | 30.86 | 30.86 | -0.17% | 100 |
| Oct 27, 2025 | 30.92 | 30.92 | 30.86 | 30.91 | 30.91 | 0.30% | 4,534 |
| Oct 24, 2025 | 30.85 | 30.85 | 30.79 | 30.82 | 30.82 | 0.25% | 1,560 |
| Oct 23, 2025 | 30.79 | 30.79 | 30.74 | 30.74 | 30.74 | 0.32% | 1,800 |
| Oct 22, 2025 | 30.66 | 30.66 | 30.64 | 30.64 | 30.64 | -0.26% | 100 |
| Oct 21, 2025 | 30.74 | 30.74 | 30.72 | 30.72 | 30.72 | 0.07% | 150 |