FT Vest U.S. Equity Dual Directional Buffer ETF - November (DLNV)
BATS: DLNV · Real-Time Price · USD
32.08
-0.04 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
32.08
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
DLNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.12% | 305 |
| Apr 27, 2026 | 32.13 | 32.13 | 32.12 | 32.12 | 32.12 | 0.06% | 678 |
| Apr 24, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.33% | - |
| Apr 23, 2026 | 31.98 | 32.02 | 31.98 | 32.00 | 32.00 | -0.14% | 566 |
| Apr 22, 2026 | 32.02 | 32.04 | 32.00 | 32.04 | 32.04 | 0.50% | 60,063 |
| Apr 21, 2026 | 31.99 | 31.99 | 31.88 | 31.88 | 31.88 | -0.36% | 1,959 |
| Apr 20, 2026 | 32.02 | 32.02 | 32.00 | 32.00 | 32.00 | -0.12% | 412 |
| Apr 17, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.50% | - |
| Apr 16, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.11% | 8 |
| Apr 15, 2026 | 31.79 | 31.84 | 31.79 | 31.84 | 31.84 | 0.35% | 1,082 |
| Apr 14, 2026 | 31.66 | 31.73 | 31.66 | 31.73 | 31.73 | 0.55% | 14,418 |
| Apr 13, 2026 | 31.41 | 31.56 | 31.41 | 31.56 | 31.56 | 0.54% | 455 |
| Apr 10, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.05% | 95 |
| Apr 9, 2026 | 31.32 | 31.42 | 31.32 | 31.40 | 31.40 | 0.41% | 214 |
| Apr 8, 2026 | 31.30 | 31.31 | 31.20 | 31.27 | 31.27 | 1.51% | 78,506 |
| Apr 7, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.05% | - |
| Apr 6, 2026 | 30.83 | 30.83 | 30.82 | 30.82 | 30.82 | 0.30% | 268 |
| Apr 2, 2026 | 30.57 | 30.73 | 30.54 | 30.73 | 30.73 | - | 1,233 |
| Apr 1, 2026 | 30.81 | 30.81 | 30.66 | 30.73 | 30.73 | 0.66% | 2,446 |
| Mar 31, 2026 | 30.32 | 30.53 | 30.32 | 30.53 | 30.53 | 1.74% | 3,636 |
| Mar 30, 2026 | 30.11 | 30.13 | 29.95 | 30.01 | 30.01 | -0.19% | 43,656 |
| Mar 27, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.06 | -0.99% | - |
| Mar 26, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -1.04% | 59 |
| Mar 25, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.37% | 292 |
| Mar 24, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.33% | - |
| Mar 23, 2026 | 30.73 | 30.73 | 30.66 | 30.67 | 30.67 | 0.83% | 331 |
| Mar 20, 2026 | 30.56 | 30.56 | 30.42 | 30.42 | 30.42 | -0.95% | 654 |
| Mar 19, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.09% | - |
| Mar 18, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.85% | - |
| Mar 17, 2026 | 31.02 | 31.02 | 31.01 | 31.01 | 31.01 | 0.26% | 106 |
| Mar 16, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.65% | - |
| Mar 13, 2026 | 30.72 | 30.73 | 30.72 | 30.73 | 30.73 | -0.35% | 130 |
| Mar 12, 2026 | 30.94 | 30.94 | 30.84 | 30.84 | 30.84 | -0.85% | 540 |
| Mar 11, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.03% | - |
| Mar 10, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.08% | - |
| Mar 9, 2026 | 30.76 | 31.12 | 30.76 | 31.12 | 31.12 | 0.53% | 294 |
| Mar 6, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.85% | - |
| Mar 5, 2026 | 31.13 | 31.22 | 31.12 | 31.22 | 31.21 | -0.38% | 579 |
| Mar 4, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.33 | 0.46% | 121 |
| Mar 3, 2026 | 30.91 | 31.25 | 30.91 | 31.19 | 31.19 | -0.50% | 1,422 |
| Mar 2, 2026 | 31.34 | 31.37 | 31.34 | 31.35 | 31.35 | 0.02% | 1,698 |
| Feb 27, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.24% | 102 |
| Feb 26, 2026 | 31.49 | 31.49 | 31.35 | 31.42 | 31.42 | -0.29% | 793 |
| Feb 25, 2026 | 31.46 | 31.51 | 31.46 | 31.51 | 31.50 | 0.43% | 1,284 |
| Feb 24, 2026 | 31.33 | 31.37 | 31.33 | 31.37 | 31.37 | 0.52% | 798 |
| Feb 23, 2026 | 31.25 | 31.25 | 31.21 | 31.21 | 31.21 | -0.61% | 247 |
| Feb 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.41% | 45 |
| Feb 19, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.23% | 47 |
| Feb 18, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.31% | 20 |
| Feb 17, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.15% | 45 |
| Feb 13, 2026 | 31.14 | 31.26 | 31.14 | 31.20 | 31.20 | 0.03% | 812 |
| Feb 12, 2026 | 31.50 | 31.50 | 31.19 | 31.19 | 31.19 | -0.86% | 825 |
| Feb 11, 2026 | 31.41 | 31.49 | 31.41 | 31.46 | 31.46 | 0.07% | 23,442 |
| Feb 10, 2026 | 31.57 | 31.57 | 31.44 | 31.44 | 31.44 | -0.29% | 250 |
| Feb 9, 2026 | 31.55 | 31.55 | 31.52 | 31.53 | 31.53 | 0.22% | 1,203 |
| Feb 6, 2026 | 31.29 | 31.48 | 31.29 | 31.46 | 31.46 | 1.35% | 773 |
| Feb 5, 2026 | 31.33 | 31.33 | 31.04 | 31.04 | 31.04 | -0.87% | 1,683 |
| Feb 4, 2026 | 31.25 | 31.31 | 31.25 | 31.31 | 31.31 | 0.04% | 466 |
| Feb 3, 2026 | 31.33 | 31.33 | 31.29 | 31.30 | 31.30 | -0.73% | 592 |
| Feb 2, 2026 | 31.51 | 31.53 | 31.51 | 31.53 | 31.53 | 0.54% | 3,116 |
| Jan 30, 2026 | 31.38 | 31.40 | 31.36 | 31.36 | 31.36 | -0.30% | 604 |
| Jan 29, 2026 | 31.52 | 31.52 | 31.32 | 31.45 | 31.45 | -0.12% | 5,492 |
| Jan 28, 2026 | 31.45 | 31.52 | 31.45 | 31.49 | 31.49 | -0.02% | 1,440 |
| Jan 27, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.14% | - |
| Jan 26, 2026 | 31.48 | 31.49 | 31.45 | 31.45 | 31.45 | 0.22% | 222 |
| Jan 23, 2026 | 31.40 | 31.40 | 31.37 | 31.38 | 31.38 | 0.03% | 2,938 |
| Jan 22, 2026 | 31.40 | 31.41 | 31.34 | 31.37 | 31.37 | 0.30% | 2,665 |
| Jan 21, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.69% | 92 |
| Jan 20, 2026 | 31.25 | 31.25 | 31.06 | 31.06 | 31.06 | -1.24% | 3,823 |
| Jan 16, 2026 | 31.41 | 31.46 | 31.41 | 31.46 | 31.46 | 0.21% | 2,679 |
| Jan 15, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.15% | 1 |
| Jan 14, 2026 | 31.38 | 31.38 | 31.33 | 31.34 | 31.34 | -0.20% | 754 |
| Jan 13, 2026 | 31.41 | 31.43 | 31.39 | 31.41 | 31.41 | -0.21% | 3,159 |
| Jan 12, 2026 | 31.46 | 31.47 | 31.46 | 31.47 | 31.47 | 0.14% | 742 |
| Jan 9, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.43% | - |
| Jan 8, 2026 | 31.29 | 31.31 | 31.27 | 31.29 | 31.29 | -0.10% | 4,227 |
| Jan 7, 2026 | 31.40 | 31.40 | 31.32 | 31.32 | 31.32 | -0.08% | 2,553 |
| Jan 6, 2026 | 31.34 | 31.39 | 31.34 | 31.35 | 31.35 | 0.27% | 2,378 |
| Jan 5, 2026 | 31.31 | 31.33 | 31.24 | 31.26 | 31.26 | 0.33% | 1,425 |
| Jan 2, 2026 | 31.21 | 31.22 | 31.13 | 31.16 | 31.16 | - | 9,501 |
| Dec 31, 2025 | 31.27 | 31.35 | 31.13 | 31.16 | 31.16 | -0.33% | 3,394 |
| Dec 30, 2025 | 31.28 | 31.31 | 31.26 | 31.26 | 31.26 | -0.12% | 105,191 |
| Dec 29, 2025 | 31.19 | 31.31 | 31.19 | 31.30 | 31.30 | -0.04% | 4,525 |
| Dec 26, 2025 | 31.30 | 31.37 | 31.26 | 31.31 | 31.31 | 0.06% | 4,663 |
| Dec 24, 2025 | 31.28 | 31.33 | 31.23 | 31.29 | 31.29 | 0.16% | 4,671 |
| Dec 23, 2025 | 31.20 | 31.28 | 31.20 | 31.24 | 31.24 | 0.17% | 3,144 |
| Dec 22, 2025 | 31.18 | 31.19 | 31.18 | 31.19 | 31.19 | 0.39% | 100 |
| Dec 19, 2025 | 31.03 | 31.09 | 31.01 | 31.07 | 31.07 | 0.49% | 1,420 |
| Dec 18, 2025 | 30.97 | 30.99 | 30.90 | 30.92 | 30.92 | 0.44% | 5,188 |
| Dec 17, 2025 | 30.97 | 30.97 | 30.78 | 30.78 | 30.78 | -0.60% | 4,543 |
| Dec 16, 2025 | 31.03 | 31.03 | 30.89 | 30.97 | 30.97 | -0.18% | 6,422 |
| Dec 15, 2025 | 30.95 | 31.02 | 30.95 | 31.02 | 31.02 | 0.11% | 3,779 |
| Dec 12, 2025 | 31.03 | 31.04 | 30.92 | 30.99 | 30.98 | -0.42% | 2,058 |
| Dec 11, 2025 | 31.00 | 31.18 | 31.00 | 31.12 | 31.12 | 0.10% | 15,138 |
| Dec 10, 2025 | 30.94 | 31.13 | 30.94 | 31.09 | 31.09 | 0.44% | 20,823 |
| Dec 9, 2025 | 30.93 | 31.01 | 30.93 | 30.95 | 30.95 | -0.23% | 1,066 |
| Dec 8, 2025 | 31.06 | 31.06 | 30.96 | 31.02 | 31.02 | -0.13% | 2,940 |
| Dec 5, 2025 | 31.09 | 31.11 | 31.02 | 31.06 | 31.06 | 0.32% | 15,216 |
| Dec 4, 2025 | 30.98 | 31.02 | 30.91 | 30.96 | 30.96 | -0.16% | 6,354 |
| Dec 3, 2025 | 30.89 | 31.03 | 30.89 | 31.01 | 31.01 | 0.29% | 20,973 |