FT Vest U.S. Equity Dual Directional Buffer ETF - February (DLFE)
BATS: DLFE · Real-Time Price · USD
30.93
-0.06 (-0.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DLFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.96 | 30.96 | 30.91 | 30.93 | 30.93 | -0.20% | 3,436 |
| Apr 27, 2026 | 30.96 | 31.02 | 30.91 | 30.99 | 30.99 | -0.03% | 5,402 |
| Apr 24, 2026 | 30.96 | 31.00 | 30.88 | 31.00 | 31.00 | 0.32% | 3,811 |
| Apr 23, 2026 | 30.99 | 30.99 | 30.86 | 30.90 | 30.90 | -0.03% | 3,655 |
| Apr 22, 2026 | 30.87 | 30.91 | 30.87 | 30.91 | 30.91 | 0.36% | 968 |
| Apr 21, 2026 | 30.88 | 30.88 | 30.77 | 30.80 | 30.80 | -0.15% | 44,351 |
| Apr 20, 2026 | 30.91 | 30.91 | 30.73 | 30.85 | 30.85 | -0.16% | 82,508 |
| Apr 17, 2026 | 30.85 | 30.92 | 30.84 | 30.90 | 30.89 | 0.55% | 3,221 |
| Apr 16, 2026 | 30.62 | 30.76 | 30.62 | 30.73 | 30.73 | 0.11% | 1,875 |
| Apr 15, 2026 | 30.65 | 30.70 | 30.60 | 30.69 | 30.69 | 0.26% | 36,307 |
| Apr 14, 2026 | 30.51 | 30.61 | 30.50 | 30.61 | 30.61 | 0.66% | 22,632 |
| Apr 13, 2026 | 30.25 | 30.41 | 30.21 | 30.41 | 30.41 | 0.59% | 5,527 |
| Apr 10, 2026 | 30.32 | 30.32 | 30.20 | 30.23 | 30.23 | -0.13% | 15,377 |
| Apr 9, 2026 | 30.14 | 30.32 | 30.07 | 30.27 | 30.27 | 0.48% | 13,116 |
| Apr 8, 2026 | 30.12 | 30.19 | 30.05 | 30.12 | 30.12 | 1.47% | 48,350 |
| Apr 7, 2026 | 29.60 | 29.69 | 29.52 | 29.69 | 29.69 | -0.02% | 5,568 |
| Apr 6, 2026 | 29.67 | 29.74 | 29.66 | 29.69 | 29.69 | 0.24% | 7,459 |
| Apr 2, 2026 | 29.33 | 29.64 | 29.33 | 29.62 | 29.62 | 0.08% | 40,317 |
| Apr 1, 2026 | 29.57 | 29.66 | 29.55 | 29.60 | 29.60 | 0.59% | 30,099 |
| Mar 31, 2026 | 29.21 | 29.47 | 29.15 | 29.43 | 29.43 | 1.81% | 11,339 |
| Mar 30, 2026 | 29.04 | 29.07 | 28.82 | 28.90 | 28.90 | -0.21% | 19,836 |
| Mar 27, 2026 | 29.14 | 29.18 | 28.96 | 28.96 | 28.96 | -1.01% | 2,460 |
| Mar 26, 2026 | 29.48 | 29.51 | 29.26 | 29.26 | 29.26 | -1.07% | 22,820 |
| Mar 25, 2026 | 29.62 | 29.63 | 29.57 | 29.57 | 29.57 | 0.42% | 4,378 |
| Mar 24, 2026 | 29.40 | 29.54 | 29.40 | 29.45 | 29.45 | -0.31% | 4,353 |
| Mar 23, 2026 | 29.55 | 29.74 | 29.51 | 29.54 | 29.54 | 0.83% | 90,195 |
| Mar 20, 2026 | 29.50 | 29.50 | 29.22 | 29.30 | 29.30 | -1.00% | 183,912 |
| Mar 19, 2026 | 29.54 | 29.59 | 29.49 | 29.59 | 29.59 | -0.11% | 4,679 |
| Mar 18, 2026 | 29.86 | 29.86 | 29.63 | 29.63 | 29.63 | -0.87% | 7,763 |
| Mar 17, 2026 | 30.01 | 30.01 | 29.89 | 29.89 | 29.89 | 0.17% | 20,420 |
| Mar 16, 2026 | 29.88 | 29.89 | 29.80 | 29.84 | 29.84 | 0.71% | 6,214 |
| Mar 13, 2026 | 29.74 | 29.76 | 29.63 | 29.63 | 29.63 | -0.37% | 1,799 |
| Mar 12, 2026 | 29.88 | 29.88 | 29.74 | 29.74 | 29.74 | -0.87% | 5,574 |
| Mar 11, 2026 | 30.03 | 30.05 | 29.95 | 30.00 | 30.00 | 0.01% | 22,954 |
| Mar 10, 2026 | 29.98 | 30.18 | 29.98 | 30.00 | 30.00 | -0.28% | 13,915 |
| Mar 9, 2026 | 29.68 | 30.17 | 29.67 | 30.08 | 30.08 | 0.66% | 61,400 |
| Mar 6, 2026 | 29.85 | 30.07 | 29.85 | 29.88 | 29.88 | -0.81% | 80,808 |
| Mar 5, 2026 | 30.13 | 30.15 | 30.00 | 30.13 | 30.13 | -0.44% | 48,585 |
| Mar 4, 2026 | 30.21 | 30.27 | 30.21 | 30.26 | 30.26 | 0.34% | 5,669 |
| Mar 3, 2026 | 29.99 | 30.18 | 29.93 | 30.16 | 30.16 | -0.41% | 55,202 |
| Mar 2, 2026 | 30.14 | 30.36 | 30.14 | 30.28 | 30.28 | 0.02% | 17,712 |
| Feb 27, 2026 | 30.20 | 30.29 | 30.19 | 30.27 | 30.27 | -0.21% | 8,728 |
| Feb 26, 2026 | 30.44 | 30.45 | 30.25 | 30.34 | 30.34 | -0.32% | 21,313 |
| Feb 25, 2026 | 30.32 | 30.47 | 30.32 | 30.44 | 30.44 | 0.45% | 36,798 |
| Feb 24, 2026 | 30.20 | 30.37 | 30.15 | 30.30 | 30.30 | 0.47% | 709,960 |