FT Vest U.S. Equity Buffer & Digital Return ETF - October (DGOC)
BATS: DGOC · Real-Time Price · USD
31.92
-0.01 (-0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DGOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | - | -0.01% | - |
| Apr 27, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.08% | - |
| Apr 24, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.16% | - |
| Apr 23, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.07% | - |
| Apr 22, 2026 | 31.86 | 31.87 | 31.86 | 31.87 | 31.87 | 0.18% | 1,000 |
| Apr 21, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.08% | - |
| Apr 20, 2026 | 31.88 | 31.88 | 31.84 | 31.84 | 31.84 | -0.12% | 518 |
| Apr 17, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.20% | - |
| Apr 16, 2026 | 31.80 | 31.82 | 31.80 | 31.82 | 31.82 | 0.08% | 300 |
| Apr 15, 2026 | 31.77 | 31.81 | 31.77 | 31.79 | 31.79 | 0.14% | 5,161 |
| Apr 14, 2026 | 31.77 | 31.77 | 31.72 | 31.75 | 31.75 | 0.23% | 346 |
| Apr 13, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.35% | 186 |
| Apr 10, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - | - |
| Apr 9, 2026 | 31.49 | 31.57 | 31.49 | 31.57 | 31.57 | 0.32% | 1,284 |
| Apr 8, 2026 | 31.51 | 31.51 | 31.46 | 31.46 | 31.46 | 1.03% | 1,293 |
| Apr 7, 2026 | 31.11 | 31.14 | 31.11 | 31.14 | 31.14 | -0.06% | 1,807 |
| Apr 6, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.22% | 38 |
| Apr 2, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.15% | 1 |
| Apr 1, 2026 | 31.08 | 31.08 | 31.05 | 31.05 | 31.05 | 0.38% | 324 |
| Mar 31, 2026 | 30.86 | 30.93 | 30.86 | 30.93 | 30.93 | 1.37% | 386 |
| Mar 30, 2026 | 30.61 | 30.63 | 30.51 | 30.51 | 30.51 | -0.06% | 2,800 |
| Mar 27, 2026 | 30.69 | 30.69 | 30.53 | 30.53 | 30.53 | -0.82% | 793 |
| Mar 26, 2026 | 30.98 | 30.98 | 30.78 | 30.78 | 30.78 | -0.76% | 8,279 |
| Mar 25, 2026 | 31.03 | 31.03 | 31.02 | 31.02 | 31.02 | 0.26% | 214 |
| Mar 24, 2026 | 30.96 | 31.02 | 30.94 | 30.94 | 30.94 | -0.21% | 4,471 |
| Mar 23, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.69% | 141 |
| Mar 20, 2026 | 30.93 | 30.93 | 30.79 | 30.79 | 30.79 | -0.72% | 1,742 |
| Mar 19, 2026 | 30.94 | 31.02 | 30.94 | 31.02 | 31.02 | -0.01% | 201 |
| Mar 18, 2026 | 31.18 | 31.18 | 31.02 | 31.02 | 31.02 | -0.61% | 886 |
| Mar 17, 2026 | 31.21 | 31.24 | 31.21 | 31.21 | 31.21 | 0.13% | 541 |
| Mar 16, 2026 | 31.15 | 31.17 | 31.13 | 31.17 | 31.17 | 0.56% | 1,863 |
| Mar 13, 2026 | 31.08 | 31.09 | 31.00 | 31.00 | 31.00 | -0.19% | 11,778 |
| Mar 12, 2026 | 31.11 | 31.11 | 31.06 | 31.06 | 31.06 | -0.49% | 3,289 |
| Mar 11, 2026 | 31.22 | 31.22 | 31.21 | 31.21 | 31.21 | 0.02% | 391 |
| Mar 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.12% | 12 |
| Mar 9, 2026 | 30.97 | 31.27 | 30.97 | 31.24 | 31.24 | 0.41% | 4,296 |
| 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 |