FT Vest U.S. Equity Deep Buffer ETF - August
DAUG · CBOE
Market closed$46.99$-0.096600 (-0.21%)After hours $46.99 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | — |
| July 17, 2026 | $46.99 | $47.01 | $46.92 | $46.99 | $46.99 | — |
| July 17, 2026 | $47.03 | $47.03 | $46.94 | $47.00 | $47.00 | 346.00 |
| July 17, 2026 | $47.00 | $47.06 | $46.97 | $46.97 | $46.97 | 500.00 |
| July 17, 2026 | $47.04 | $47.04 | $46.98 | $47.02 | $47.02 | 1.00 |
| July 17, 2026 | $47.00 | $47.04 | $46.96 | $47.03 | $47.03 | 100.00 |
| July 17, 2026 | $47.01 | $47.05 | $46.98 | $47.00 | $47.00 | 431.00 |
| July 17, 2026 | $46.97 | $47.09 | $46.91 | $46.96 | $46.96 | 25.00 |
| July 16, 2026 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | — |
| July 16, 2026 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | — |
| July 16, 2026 | $47.08 | $47.09 | $47.02 | $47.08 | $47.08 | 2.11 |
| July 16, 2026 | $47.08 | $47.09 | $47.01 | $47.06 | $47.06 | 102.00 |
| July 16, 2026 | $47.11 | $47.14 | $47.07 | $47.08 | $47.08 | 1.00 |
| July 16, 2026 | $47.12 | $47.14 | $47.07 | $47.12 | $47.12 | 934.00 |
| July 16, 2026 | $47.13 | $47.16 | $47.09 | $47.12 | $47.12 | — |
| July 16, 2026 | $47.09 | $47.16 | $47.09 | $47.13 | $47.13 | 334.00 |
| July 16, 2026 | $47.10 | $47.11 | $47.07 | $47.11 | $47.11 | 157.89 |
| July 15, 2026 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | — |
| July 15, 2026 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | — |
| July 15, 2026 | $47.13 | $47.16 | $47.09 | $47.09 | $47.09 | 690.00 |
| July 15, 2026 | $47.13 | $47.14 | $47.09 | $47.13 | $47.13 | 7.00 |
| July 15, 2026 | $47.07 | $47.15 | $47.07 | $47.13 | $47.13 | — |
| July 15, 2026 | $47.11 | $47.11 | $47.06 | $47.08 | $47.08 | — |
| July 15, 2026 | $47.10 | $47.12 | $47.09 | $47.09 | $47.09 | 1.00 |
| July 15, 2026 | $47.14 | $47.16 | $47.07 | $47.10 | $47.10 | 840.00 |
| July 15, 2026 | $47.09 | $47.16 | $47.07 | $47.11 | $47.11 | 10.00 |
| July 14, 2026 | $47.07 | $47.07 | $47.07 | $47.07 | $47.07 | — |
| July 14, 2026 | $47.07 | $47.07 | $47.07 | $47.07 | $47.07 | — |
| July 14, 2026 | $47.07 | $47.07 | $47.04 | $47.04 | $47.04 | 228.00 |
| July 14, 2026 | $47.09 | $47.09 | $47.07 | $47.07 | $47.07 | — |
| July 14, 2026 | $47.09 | $47.10 | $47.08 | $47.09 | $47.09 | — |
| July 14, 2026 | $47.05 | $47.09 | $47.04 | $47.09 | $47.09 | 212.00 |
| July 14, 2026 | $47.10 | $47.10 | $47.04 | $47.05 | $47.05 | 1.44K |
| July 14, 2026 | $47.06 | $47.10 | $47.03 | $47.10 | $47.10 | 163.00 |
| July 14, 2026 | $47.01 | $47.06 | $47.01 | $47.06 | $47.06 | 195.00 |
| July 13, 2026 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | — |
| July 13, 2026 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | — |
| July 13, 2026 | $47.02 | $47.04 | $46.97 | $47.03 | $47.03 | — |
| July 13, 2026 | $47.03 | $47.04 | $46.92 | $47.02 | $47.02 | 170.00 |
| July 13, 2026 | $47.05 | $47.06 | $47.00 | $47.03 | $47.03 | — |
| July 13, 2026 | $47.06 | $47.06 | $47.01 | $47.05 | $47.05 | — |
| July 13, 2026 | $47.07 | $47.07 | $47.03 | $47.05 | $47.05 | 126.00 |
| July 13, 2026 | $47.09 | $47.11 | $47.03 | $47.06 | $47.06 | — |
| July 13, 2026 | $47.07 | $47.09 | $47.06 | $47.09 | $47.09 | 13.00 |
| July 10, 2026 | $47.07 | $47.07 | $47.07 | $47.07 | $47.07 | — |
| July 10, 2026 | $47.07 | $47.07 | $47.07 | $47.07 | $47.07 | — |
| July 10, 2026 | $47.08 | $47.09 | $47.06 | $47.07 | $47.07 | 490.00 |
| July 10, 2026 | $47.10 | $47.10 | $47.06 | $47.08 | $47.08 | 855.00 |
| July 10, 2026 | $47.06 | $47.09 | $46.98 | $47.04 | $47.04 | 321.00 |
| July 10, 2026 | $47.06 | $47.07 | $46.97 | $47.06 | $47.06 | 694.00 |
| July 10, 2026 | $47.04 | $47.06 | $46.97 | $47.04 | $47.04 | 1.92K |
| July 10, 2026 | $47.08 | $47.11 | $46.97 | $47.01 | $47.01 | 3.00 |
| July 10, 2026 | $47.02 | $47.10 | $47.02 | $47.07 | $47.07 | 28.00 |
| July 9, 2026 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | — |
| July 9, 2026 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | — |
| July 9, 2026 | $47.03 | $47.04 | $47.01 | $47.01 | $47.01 | 123.00 |
| July 9, 2026 | $47.04 | $47.04 | $47.03 | $47.04 | $47.04 | — |
| July 9, 2026 | $47.03 | $47.04 | $46.98 | $47.04 | $47.04 | 162.00 |
| July 9, 2026 | $47.02 | $47.03 | $46.98 | $47.03 | $47.03 | 191.89 |
| July 9, 2026 | $47.01 | $47.02 | $46.97 | $47.02 | $47.02 | 7.00 |
| July 9, 2026 | $46.96 | $47.01 | $46.95 | $47.01 | $47.01 | 284.00 |
| July 9, 2026 | $46.92 | $47.01 | $46.92 | $47.01 | $47.01 | 1.00 |
| July 8, 2026 | $46.91 | $46.91 | $46.91 | $46.91 | $46.91 | — |
| July 8, 2026 | $46.91 | $46.91 | $46.91 | $46.91 | $46.91 | — |
| July 8, 2026 | $46.94 | $46.95 | $46.89 | $46.94 | $46.94 | 996.00 |
| July 8, 2026 | $46.93 | $46.94 | $46.90 | $46.94 | $46.94 | 292.00 |
| July 8, 2026 | $46.93 | $46.95 | $46.92 | $46.93 | $46.93 | — |
| July 8, 2026 | $46.82 | $46.93 | $46.82 | $46.93 | $46.93 | 104.00 |
| July 8, 2026 | $46.85 | $46.86 | $46.79 | $46.83 | $46.83 | 10.00 |
| July 8, 2026 | $46.90 | $46.93 | $46.82 | $46.85 | $46.85 | 426.00 |
| July 8, 2026 | $46.90 | $46.93 | $46.86 | $46.90 | $46.90 | 670.00 |
| July 7, 2026 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | — |
| July 7, 2026 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | — |
| July 7, 2026 | $46.95 | $46.97 | $46.92 | $46.93 | $46.93 | 468.00 |
| July 7, 2026 | $47.02 | $47.02 | $46.96 | $46.96 | $46.96 | 878.00 |
| July 7, 2026 | $46.99 | $47.02 | $46.95 | $47.02 | $47.02 | 505.00 |
| July 7, 2026 | $46.95 | $47.00 | $46.95 | $46.98 | $46.98 | 990.00 |
| July 7, 2026 | $46.93 | $46.97 | $46.90 | $46.97 | $46.97 | 1.20K |
| July 7, 2026 | $46.96 | $47.00 | $46.90 | $46.94 | $46.94 | 617.00 |
| July 7, 2026 | $46.98 | $47.01 | $46.95 | $46.98 | $46.98 | 283.00 |
| July 6, 2026 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | — |
| July 6, 2026 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | — |
| July 6, 2026 | $47.01 | $47.01 | $47.00 | $47.00 | $47.00 | — |
| July 6, 2026 | $46.94 | $47.01 | $46.94 | $47.01 | $47.01 | 947.00 |
| July 6, 2026 | $46.94 | $47.00 | $46.94 | $46.97 | $46.97 | 116.00 |
| July 6, 2026 | $47.00 | $47.00 | $46.97 | $47.00 | $47.00 | 1.31K |
| July 6, 2026 | $46.97 | $47.00 | $46.97 | $47.00 | $47.00 | 164.00 |
| July 6, 2026 | $46.95 | $46.99 | $46.93 | $46.99 | $46.99 | 8.00 |
| July 6, 2026 | $46.92 | $46.97 | $46.84 | $46.95 | $46.95 | 1.18K |
| July 2, 2026 | $46.84 | $46.84 | $46.84 | $46.84 | $46.84 | — |
| July 2, 2026 | $46.84 | $46.84 | $46.84 | $46.84 | $46.84 | — |
| July 2, 2026 | $46.83 | $46.87 | $46.81 | $46.84 | $46.84 | 386.00 |
| July 2, 2026 | $46.79 | $46.85 | $46.79 | $46.85 | $46.85 | — |
| July 2, 2026 | $46.82 | $46.84 | $46.79 | $46.79 | $46.79 | — |
| July 2, 2026 | $46.83 | $46.87 | $46.82 | $46.82 | $46.82 | 1.56K |
| July 2, 2026 | $46.92 | $46.92 | $46.84 | $46.84 | $46.84 | — |
| July 2, 2026 | $46.95 | $46.96 | $46.88 | $46.92 | $46.92 | 179.00 |
| July 2, 2026 | $46.88 | $46.96 | $46.86 | $46.96 | $46.96 | 27.00 |
| July 1, 2026 | $46.86 | $46.86 | $46.86 | $46.86 | $46.86 | — |
| July 1, 2026 | $46.86 | $46.86 | $46.86 | $46.86 | $46.86 | — |
| July 1, 2026 | $46.89 | $46.90 | $46.84 | $46.89 | $46.89 | 286.00 |
| July 1, 2026 | $46.87 | $46.88 | $46.84 | $46.86 | $46.86 | 923.00 |
| July 1, 2026 | $46.87 | $46.92 | $46.86 | $46.87 | $46.87 | 4.14K |
| July 1, 2026 | $46.92 | $46.93 | $46.87 | $46.87 | $46.87 | — |
| July 1, 2026 | $46.87 | $46.92 | $46.87 | $46.88 | $46.88 | 308.00 |
| July 1, 2026 | $46.85 | $46.90 | $46.84 | $46.89 | $46.89 | 94.00 |
| July 1, 2026 | $46.82 | $46.90 | $46.81 | $46.86 | $46.86 | 643.00 |
| June 30, 2026 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | — |
| June 30, 2026 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | — |
| June 30, 2026 | $46.85 | $46.89 | $46.84 | $46.86 | $46.86 | — |
| June 30, 2026 | $46.84 | $46.87 | $46.81 | $46.87 | $46.87 | 156.00 |
| June 30, 2026 | $46.84 | $46.86 | $46.79 | $46.84 | $46.84 | 367.00 |
| June 30, 2026 | $46.83 | $46.84 | $46.80 | $46.84 | $46.84 | 13.00 |
| June 30, 2026 | $46.78 | $46.83 | $46.78 | $46.83 | $46.83 | — |
| June 30, 2026 | $46.74 | $46.82 | $46.74 | $46.78 | $46.78 | 479.00 |
| June 30, 2026 | $46.70 | $46.77 | $46.70 | $46.74 | $46.74 | 641.00 |
| June 29, 2026 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | — |
| June 29, 2026 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | — |
| June 29, 2026 | $46.75 | $46.75 | $46.71 | $46.75 | $46.75 | 283.27 |
| June 29, 2026 | $46.72 | $46.74 | $46.70 | $46.72 | $46.72 | 550.00 |
| June 29, 2026 | $46.68 | $46.73 | $46.68 | $46.73 | $46.73 | — |
| June 29, 2026 | $46.70 | $46.72 | $46.67 | $46.68 | $46.68 | 84.00 |
| June 29, 2026 | $46.66 | $46.72 | $46.64 | $46.71 | $46.71 | 84.00 |
| June 29, 2026 | $46.65 | $46.70 | $46.58 | $46.65 | $46.65 | 276.89 |
| June 29, 2026 | $46.66 | $46.71 | $46.39 | $46.70 | $46.70 | 128.11 |
| June 26, 2026 | $46.39 | $46.39 | $46.39 | $46.39 | $46.39 | — |
| June 26, 2026 | $46.51 | $46.54 | $46.39 | $46.39 | $46.39 | — |
| June 26, 2026 | $46.56 | $46.60 | $46.38 | $46.38 | $46.38 | — |
| June 26, 2026 | $46.56 | $46.59 | $46.53 | $46.56 | $46.56 | 238.00 |
| June 26, 2026 | $46.59 | $46.61 | $46.55 | $46.56 | $46.56 | 663.00 |
| June 26, 2026 | $46.60 | $46.61 | $46.54 | $46.59 | $46.59 | — |
| June 26, 2026 | $46.56 | $46.62 | $46.50 | $46.60 | $46.60 | — |
| June 26, 2026 | $46.46 | $46.57 | $46.46 | $46.55 | $46.55 | 725.00 |
| June 26, 2026 | $46.40 | $46.48 | $46.40 | $46.48 | $46.48 | 1.00 |
| June 25, 2026 | $46.51 | $46.51 | $46.51 | $46.51 | $46.51 | — |
| June 25, 2026 | $46.51 | $46.51 | $46.51 | $46.51 | $46.51 | — |
| June 25, 2026 | $46.55 | $46.56 | $46.49 | $46.53 | $46.53 | 1.88K |
| June 25, 2026 | $46.53 | $46.60 | $46.51 | $46.54 | $46.54 | 859.00 |
| June 25, 2026 | $46.52 | $46.56 | $46.49 | $46.53 | $46.53 | — |
| June 25, 2026 | $46.55 | $46.59 | $46.50 | $46.52 | $46.52 | 374.00 |
| June 25, 2026 | $46.58 | $46.62 | $46.49 | $46.55 | $46.55 | 1.00 |
| June 25, 2026 | $46.49 | $46.63 | $46.49 | $46.57 | $46.57 | 1.66K |
| June 25, 2026 | $46.63 | $46.67 | $46.46 | $46.46 | $46.46 | 169.00 |
| June 24, 2026 | $46.49 | $46.49 | $46.49 | $46.49 | $46.49 | — |
| June 24, 2026 | $46.50 | $46.50 | $46.49 | $46.49 | $46.49 | 2.00 |
| June 24, 2026 | $46.49 | $46.53 | $46.45 | $46.53 | $46.53 | 397.00 |
| June 24, 2026 | $46.47 | $46.57 | $46.47 | $46.49 | $46.49 | 6.56K |
| June 24, 2026 | $46.58 | $46.58 | $46.46 | $46.54 | $46.54 | 1.17K |
| June 24, 2026 | $46.61 | $46.66 | $46.56 | $46.56 | $46.56 | 2.93K |
| June 24, 2026 | $46.66 | $46.67 | $46.60 | $46.61 | $46.61 | — |
| June 24, 2026 | $46.58 | $46.68 | $46.54 | $46.68 | $46.68 | 101.00 |
| June 24, 2026 | $46.52 | $46.61 | $46.52 | $46.58 | $46.58 | 34.00 |
| June 23, 2026 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | — |
| June 23, 2026 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | — |
| June 23, 2026 | $46.55 | $46.57 | $46.52 | $46.52 | $46.52 | 1.03K |
| June 23, 2026 | $46.56 | $46.57 | $46.52 | $46.52 | $46.52 | 1.53K |
| June 23, 2026 | $46.57 | $46.60 | $46.54 | $46.56 | $46.56 | 5.84K |
| June 23, 2026 | $46.56 | $46.60 | $46.54 | $46.60 | $46.60 | 1.52K |
| June 23, 2026 | $46.56 | $46.58 | $46.50 | $46.56 | $46.56 | 948.00 |
| June 23, 2026 | $46.56 | $46.70 | $46.54 | $46.56 | $46.56 | 334.00 |
| June 23, 2026 | $46.49 | $46.70 | $46.47 | $46.56 | $46.56 | 27.00 |
| June 22, 2026 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | — |
| June 22, 2026 | $46.68 | $46.70 | $46.68 | $46.70 | $46.70 | 2.00 |
| June 22, 2026 | $46.73 | $46.73 | $46.67 | $46.68 | $46.68 | 1.63K |
| June 22, 2026 | $46.73 | $46.75 | $46.70 | $46.73 | $46.73 | 1.85K |
| June 22, 2026 | $46.74 | $46.74 | $46.67 | $46.73 | $46.73 | 194.00 |
| June 22, 2026 | $46.70 | $46.74 | $46.67 | $46.74 | $46.74 | 173.00 |
| June 22, 2026 | $46.70 | $46.73 | $46.67 | $46.72 | $46.72 | 17.61K |
| June 22, 2026 | $46.72 | $46.80 | $46.67 | $46.72 | $46.72 | 1.24K |
| June 22, 2026 | $46.72 | $46.79 | $46.72 | $46.79 | $46.79 | 52.00 |