FT Vest U.S. Equity Dual Directional Buffer ETF - August (DLAG)
BATS: DLAG · Real-Time Price · USD
31.15
-0.25 (-0.79%)
Mar 6, 2026, 4:00 PM EST - Market closed
DLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.78% | 37 |
| Mar 5, 2026 | 31.30 | 31.40 | 31.30 | 31.40 | 31.40 | -0.31% | 300 |
| Mar 4, 2026 | 31.54 | 31.54 | 31.47 | 31.50 | 31.50 | 0.44% | 350 |
| Mar 3, 2026 | 31.31 | 31.38 | 31.30 | 31.36 | 31.36 | -0.48% | 520 |
| Mar 2, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.09% | 58 |
| Feb 27, 2026 | 31.37 | 31.52 | 31.37 | 31.48 | 31.48 | -0.21% | 2,426 |
| Feb 26, 2026 | 31.42 | 31.55 | 31.42 | 31.55 | 31.55 | -0.27% | 306 |
| Feb 25, 2026 | 31.54 | 31.63 | 31.54 | 31.63 | 31.63 | 0.39% | 1,530 |
| Feb 24, 2026 | 31.48 | 31.51 | 31.47 | 31.51 | 31.51 | 0.47% | 760 |
| Feb 23, 2026 | 31.35 | 31.37 | 31.32 | 31.37 | 31.36 | -0.54% | 300 |
| Feb 20, 2026 | 31.51 | 31.53 | 31.46 | 31.53 | 31.53 | 0.37% | 4,372 |
| Feb 19, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.20% | 65 |
| Feb 18, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.32% | 70 |
| Feb 17, 2026 | 31.27 | 31.38 | 31.27 | 31.38 | 31.38 | 0.16% | 10,287 |
| Feb 13, 2026 | 31.27 | 31.33 | 31.27 | 31.33 | 31.33 | -0.06% | 736 |
| Feb 12, 2026 | 31.65 | 31.66 | 31.35 | 31.35 | 31.35 | -0.77% | 1,751 |
| Feb 11, 2026 | 31.63 | 31.64 | 31.59 | 31.59 | 31.59 | 0.02% | 1,286 |
| Feb 10, 2026 | 31.70 | 31.72 | 31.58 | 31.58 | 31.58 | -0.15% | 1,101 |
| Feb 9, 2026 | 31.61 | 31.65 | 31.61 | 31.63 | 31.63 | 0.21% | 309 |
| Feb 6, 2026 | 31.41 | 31.57 | 31.41 | 31.57 | 31.57 | 0.91% | 594 |
| Feb 5, 2026 | 31.18 | 31.28 | 31.16 | 31.28 | 31.28 | -0.46% | 2,682 |
| Feb 4, 2026 | 31.46 | 31.46 | 31.34 | 31.42 | 31.42 | -0.20% | 10,884 |
| Feb 3, 2026 | 31.39 | 31.51 | 31.39 | 31.49 | 31.48 | -0.40% | 3,364 |
| Feb 2, 2026 | 31.56 | 31.61 | 31.56 | 31.61 | 31.61 | 0.30% | 235 |
| Jan 30, 2026 | 31.52 | 31.52 | 31.50 | 31.52 | 31.52 | -0.16% | 219 |
| Jan 29, 2026 | 31.48 | 31.57 | 31.48 | 31.57 | 31.57 | -0.10% | 138 |
| Jan 28, 2026 | 31.56 | 31.60 | 31.56 | 31.60 | 31.60 | - | 550 |
| Jan 27, 2026 | 31.58 | 31.62 | 31.57 | 31.60 | 31.60 | 0.13% | 5,600 |
| Jan 26, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.22% | 674 |
| Jan 23, 2026 | 31.51 | 31.52 | 31.46 | 31.49 | 31.48 | 0.03% | 4,928 |
| Jan 22, 2026 | 31.40 | 31.48 | 28.26 | 31.48 | 31.47 | 0.25% | 30,387 |
| Jan 21, 2026 | 31.32 | 31.47 | 31.28 | 31.40 | 31.40 | 0.62% | 9,710 |
| Jan 20, 2026 | 31.32 | 31.38 | 31.20 | 31.20 | 31.20 | -0.98% | 1,966 |
| Jan 16, 2026 | 31.57 | 31.57 | 31.51 | 31.51 | 31.51 | 0.04% | 633 |
| Jan 15, 2026 | 31.56 | 31.57 | 31.50 | 31.50 | 31.50 | 0.17% | 1,043 |
| Jan 14, 2026 | 31.39 | 31.45 | 31.37 | 31.45 | 31.45 | -0.23% | 4,941 |
| Jan 13, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.13% | 389 |
| Jan 12, 2026 | 31.54 | 31.57 | 31.48 | 31.56 | 31.56 | 0.07% | 8,106 |
| Jan 9, 2026 | 31.39 | 31.57 | 31.39 | 31.54 | 31.54 | 0.36% | 2,005 |
| Jan 8, 2026 | 31.42 | 31.43 | 31.38 | 31.43 | 31.43 | 0.01% | 2,426 |
| Jan 7, 2026 | 31.43 | 31.50 | 31.43 | 31.43 | 31.42 | -0.03% | 6,252 |
| Jan 6, 2026 | 31.44 | 31.44 | 31.42 | 31.44 | 31.44 | 0.16% | 2,039 |
| Jan 5, 2026 | 31.40 | 31.42 | 31.38 | 31.39 | 31.39 | 0.42% | 1,215 |
| Jan 2, 2026 | 31.28 | 31.36 | 31.26 | 31.26 | 31.26 | -0.07% | 992 |
| Dec 31, 2025 | 31.34 | 31.35 | 31.28 | 31.28 | 31.28 | -0.27% | 2,845 |
| Dec 30, 2025 | 31.38 | 31.39 | 31.33 | 31.36 | 31.36 | 0.04% | 10,378 |
| Dec 29, 2025 | 31.31 | 31.38 | 31.31 | 31.35 | 31.35 | -0.15% | 10,852 |
| Dec 26, 2025 | 31.38 | 31.43 | 31.37 | 31.40 | 31.40 | -0.05% | 4,936 |
| Dec 24, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.15% | - |
| Dec 23, 2025 | 31.36 | 31.37 | 31.33 | 31.37 | 31.37 | 0.22% | 506 |
| Dec 22, 2025 | 31.28 | 31.30 | 31.27 | 31.30 | 31.30 | 0.38% | 2,411 |
| Dec 19, 2025 | 31.12 | 31.20 | 31.12 | 31.18 | 31.18 | 0.40% | 2,360 |
| Dec 18, 2025 | 31.04 | 31.11 | 31.04 | 31.06 | 31.05 | 0.47% | 8,835 |
| Dec 17, 2025 | 31.04 | 31.05 | 30.91 | 30.91 | 30.91 | -0.55% | 6,374 |
| Dec 16, 2025 | 31.03 | 31.09 | 31.03 | 31.08 | 31.08 | -0.09% | 454 |
| Dec 15, 2025 | 31.16 | 31.16 | 31.06 | 31.11 | 31.11 | 0.08% | 3,385 |
| Dec 12, 2025 | 31.18 | 31.20 | 31.08 | 31.08 | 31.08 | -0.45% | 8,624 |
| Dec 11, 2025 | 31.11 | 31.22 | 31.06 | 31.22 | 31.22 | 0.07% | 4,678 |
| Dec 10, 2025 | 31.12 | 31.20 | 31.10 | 31.20 | 31.20 | 0.32% | 8,504 |
| Dec 9, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.06% | 223 |
| Dec 8, 2025 | 31.07 | 31.11 | 31.07 | 31.08 | 31.08 | -0.06% | 914 |
| Dec 5, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.03% | 318 |
| Dec 4, 2025 | 31.11 | 31.11 | 31.07 | 31.09 | 31.09 | 0.01% | 4,004 |
| Dec 3, 2025 | 31.01 | 31.09 | 31.01 | 31.09 | 31.09 | 0.18% | 982 |
| Dec 2, 2025 | 31.07 | 31.07 | 30.98 | 31.03 | 31.03 | 0.11% | 2,111 |
| Dec 1, 2025 | 30.91 | 31.02 | 30.91 | 31.00 | 31.00 | -0.23% | 4,789 |
| Nov 28, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.23% | 2,077 |
| Nov 26, 2025 | 30.88 | 31.03 | 30.88 | 31.00 | 31.00 | 0.42% | 3,235 |
| Nov 25, 2025 | 30.67 | 30.90 | 30.67 | 30.87 | 30.87 | 0.49% | 6,989 |
| Nov 24, 2025 | 30.64 | 30.72 | 30.60 | 30.72 | 30.72 | 0.87% | 11,666 |
| Nov 21, 2025 | 30.30 | 30.58 | 30.30 | 30.46 | 30.46 | 0.59% | 6,660 |
| Nov 20, 2025 | 30.72 | 30.72 | 30.28 | 30.28 | 30.28 | -0.82% | 6,934 |
| Nov 19, 2025 | 30.64 | 30.64 | 30.48 | 30.53 | 30.53 | 0.19% | 2,259 |
| Nov 18, 2025 | 30.51 | 30.55 | 30.39 | 30.47 | 30.47 | -0.39% | 7,487 |
| Nov 17, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.43% | 119 |
| Nov 14, 2025 | 30.53 | 30.72 | 30.53 | 30.72 | 30.72 | 0.08% | 374 |
| Nov 13, 2025 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | -0.80% | 2,433 |
| Nov 12, 2025 | 30.91 | 31.00 | 30.91 | 30.95 | 30.94 | -0.06% | 6,111 |
| Nov 11, 2025 | 30.97 | 30.97 | 30.96 | 30.96 | 30.96 | 0.08% | 545 |
| Nov 10, 2025 | 30.83 | 30.94 | 30.83 | 30.94 | 30.94 | 0.77% | 5,739 |
| Nov 7, 2025 | 30.58 | 30.70 | 30.53 | 30.70 | 30.70 | 0.04% | 7,165 |
| Nov 6, 2025 | 30.70 | 30.72 | 30.69 | 30.69 | 30.69 | -0.53% | 285 |
| Nov 5, 2025 | 30.80 | 30.93 | 30.80 | 30.86 | 30.86 | 0.32% | 5,699 |
| Nov 4, 2025 | 30.73 | 30.80 | 30.73 | 30.76 | 30.76 | -0.51% | 6,308 |
| Nov 3, 2025 | 30.91 | 30.92 | 30.88 | 30.92 | 30.92 | 0.04% | 1,391 |
| Oct 31, 2025 | 30.95 | 30.95 | 30.83 | 30.90 | 30.90 | 0.04% | 4,129 |
| Oct 30, 2025 | 31.12 | 31.12 | 30.89 | 30.89 | 30.89 | -0.42% | 16,369 |
| Oct 29, 2025 | 31.06 | 31.06 | 31.02 | 31.02 | 31.02 | - | 2,371 |
| Oct 28, 2025 | 31.04 | 31.05 | 31.02 | 31.02 | 31.02 | -0.11% | 30,984 |
| Oct 27, 2025 | 30.97 | 31.06 | 30.97 | 31.06 | 31.06 | 0.50% | 5,493 |
| Oct 24, 2025 | 30.83 | 30.94 | 30.83 | 30.90 | 30.90 | 0.41% | 5,457 |
| Oct 23, 2025 | 30.69 | 30.82 | 30.69 | 30.77 | 30.77 | 0.38% | 4,724 |
| Oct 22, 2025 | 30.79 | 30.79 | 30.64 | 30.66 | 30.66 | -0.43% | 1,871 |
| Oct 21, 2025 | 30.72 | 30.81 | 30.72 | 30.79 | 30.79 | 0.10% | 24,868 |
| Oct 20, 2025 | 30.75 | 30.79 | 30.74 | 30.76 | 30.76 | 0.77% | 2,338 |
| Oct 17, 2025 | 30.47 | 30.61 | 30.44 | 30.53 | 30.52 | 0.11% | 14,706 |
| Oct 16, 2025 | 30.97 | 30.97 | 30.42 | 30.49 | 30.49 | -0.18% | 8,878 |
| Oct 15, 2025 | 30.52 | 30.59 | 30.52 | 30.55 | 30.54 | 0.12% | 8,422 |
| Oct 14, 2025 | 30.45 | 30.55 | 30.44 | 30.51 | 30.51 | -0.15% | 176,463 |
| Oct 13, 2025 | 30.48 | 30.56 | 30.48 | 30.55 | 30.55 | 0.85% | 474 |