FT Vest U.S. Equity Deep Buffer ETF - August

DAUG
🏛️ usa →
43.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 43.43 43.48 43.43 43.47 0.0M
2025-09-25 43.37 43.41 43.26 43.36 0.0M
2025-09-24 43.55 43.55 43.40 43.47 0.0M
2025-09-23 43.57 43.62 43.46 43.52 0.0M
2025-09-22 43.54 43.62 43.54 43.61 0.0M
2025-09-19 43.55 43.56 43.45 43.56 0.1M
2025-09-18 43.45 43.51 43.41 43.48 0.0M
2025-09-17 43.40 43.44 43.27 43.37 0.0M
2025-09-16 43.42 43.43 43.36 43.40 0.0M
2025-09-15 43.41 43.43 43.37 43.41 0.0M
2025-09-12 43.32 43.36 43.32 43.34 0.0M
2025-09-11 43.30 43.35 43.29 43.34 0.0M
2025-09-10 43.23 43.23 43.13 43.18 0.1M
2025-09-09 43.12 43.12 43.00 43.10 0.0M
2025-09-08 43.06 43.07 43.00 43.06 0.0M
2025-09-05 43.15 43.15 42.92 42.99 0.0M
2025-09-04 42.86 43.01 42.86 43.01 0.1M
2025-09-03 42.80 42.88 42.75 42.85 0.0M
2025-09-02 42.58 42.75 42.54 42.70 0.2M
2025-08-29 42.90 42.91 42.81 42.87 0.1M
2025-08-28 42.93 43.03 42.88 43.03 0.1M
2025-08-27 42.87 42.95 42.85 42.92 0.1M
2025-08-26 42.76 42.90 42.74 42.89 0.1M
2025-08-25 42.81 42.85 42.78 42.78 0.1M
2025-08-22 42.58 42.89 42.58 42.86 0.1M
2025-08-21 42.54 42.58 42.48 42.54 0.1M
2025-08-20 42.61 42.63 42.44 42.57 0.2M
2025-08-19 42.77 42.78 42.60 42.67 0.1M
2025-08-18 42.76 42.79 42.72 42.78 0.2M
2025-08-15 42.73 42.78 42.73 42.76 0.2M
2025-08-14 42.75 42.78 42.69 42.71 0.0M
2025-08-13 42.74 42.74 42.69 42.70 0.0M
2025-08-12 42.70 42.73 42.70 42.73 0.0M
2025-08-11 42.64 42.69 42.64 42.66 0.0M
2025-08-08 42.60 42.65 42.60 42.63 0.0M
2025-08-07 42.58 42.58 42.46 42.52 0.0M
2025-08-06 42.45 42.55 42.45 42.51 0.0M
2025-08-05 42.44 42.50 42.37 42.39 0.0M
2025-08-04 42.37 42.45 42.36 42.44 0.0M
2025-08-01 42.09 42.19 42.02 42.12 0.0M
2025-07-31 42.56 42.56 42.38 42.38 0.0M
2025-07-30 42.45 42.47 42.37 42.41 0.0M
2025-07-29 42.46 42.50 42.41 42.41 0.0M
2025-07-28 42.44 42.47 42.42 42.43 0.0M
2025-07-25 42.40 42.44 42.38 42.42 0.0M
2025-07-24 42.38 42.40 42.35 42.35 0.0M
2025-07-23 42.25 42.35 42.24 42.33 0.0M
2025-07-22 42.18 42.20 42.11 42.20 0.0M
2025-07-21 42.17 42.27 42.17 42.18 0.0M
2025-07-18 42.16 42.16 42.08 42.11 0.0M
2025-07-17 42.03 42.12 42.03 42.12 0.0M
2025-07-16 41.98 41.98 41.78 41.97 0.0M
2025-07-15 42.01 42.02 41.93 41.93 0.0M
2025-07-14 41.95 41.98 41.90 41.97 0.0M
2025-07-11 41.95 41.97 41.92 41.94 0.0M
2025-07-10 41.93 42.01 41.93 41.98 0.0M
2025-07-09 41.91 41.94 41.83 41.93 0.0M
2025-07-08 41.74 41.83 41.74 41.78 0.0M
2025-07-07 41.83 41.83 41.63 41.75 0.0M
2025-07-03 41.87 41.92 41.87 41.87 0.0M
2025-07-02 41.66 41.72 41.66 41.72 0.0M
2025-07-01 41.65 41.66 41.61 41.61 0.0M
2025-06-30 41.57 41.66 41.57 41.66 0.0M
2025-06-27 41.51 41.57 41.41 41.53 0.0M
2025-06-26 41.39 41.43 41.39 41.40 0.0M
2025-06-25 41.27 41.28 41.18 41.23 0.0M
2025-06-24 41.16 41.26 41.11 41.23 0.1M
2025-06-23 40.81 40.93 40.54 40.93 0.0M
2025-06-20 40.85 40.85 40.58 40.62 0.0M
2025-06-18 40.73 40.80 40.66 40.66 0.0M
2025-06-17 40.83 40.86 40.66 40.67 0.0M
2025-06-16 40.93 40.99 40.87 40.87 0.0M
2025-06-13 40.67 40.87 40.55 40.57 0.0M
2025-06-12 40.82 40.93 40.82 40.91 0.0M
2025-06-11 40.88 40.96 40.76 40.82 0.0M
2025-06-10 40.76 40.88 40.76 40.87 0.0M
2025-06-09 40.74 40.80 40.71 40.75 0.0M
2025-06-06 40.69 40.75 40.64 40.72 0.0M
2025-06-05 40.57 40.68 40.38 40.42 0.0M
2025-06-04 40.62 40.62 40.55 40.57 0.0M
2025-06-03 40.40 40.60 40.30 40.57 0.0M
2025-06-02 40.11 40.39 40.09 40.38 0.0M
2025-05-30 40.11 40.31 40.00 40.27 0.0M
2025-05-29 40.32 40.35 40.23 40.24 0.0M
2025-05-28 40.30 40.30 40.16 40.16 0.0M
2025-05-27 40.14 40.31 40.14 40.24 0.1M
2025-05-23 39.61 39.89 39.61 39.79 0.0M
2025-05-22 39.91 40.11 39.91 39.99 0.2M
2025-05-21 40.19 40.35 39.90 39.97 0.2M
2025-05-20 40.41 40.41 40.22 40.36 0.2M
2025-05-19 40.38 40.46 40.31 40.44 0.0M
2025-05-16 40.26 40.46 40.26 40.44 0.1M
2025-05-15 40.04 40.23 40.03 40.23 0.0M
2025-05-14 40.11 40.12 40.04 40.12 0.0M
2025-05-13 39.99 40.17 39.99 40.11 0.0M
2025-05-12 39.74 39.83 39.73 39.82 0.0M
2025-05-09 39.18 39.18 39.02 39.06 0.0M
2025-05-08 39.05 39.27 39.05 39.09 0.0M
2025-05-07 38.92 38.97 38.82 38.93 0.0M
2025-05-06 38.83 38.98 38.79 38.83 0.0M
2025-05-05 38.96 39.19 38.96 39.01 0.0M
2025-05-02 39.11 39.26 39.11 39.19 0.0M
2025-05-01 38.92 39.01 38.85 38.86 0.0M
2025-04-30 38.43 38.71 38.13 38.71 0.0M
2025-04-29 38.49 38.65 38.47 38.63 0.0M
2025-04-28 38.57 38.57 38.21 38.48 0.0M
2025-04-25 38.28 38.50 38.28 38.43 0.0M
2025-04-24 37.81 38.26 37.81 38.24 0.0M
2025-04-23 38.11 38.16 37.77 37.86 0.0M
2025-04-22 37.25 37.53 37.25 37.45 0.0M
2025-04-21 37.18 37.20 36.84 36.98 0.0M
2025-04-17 37.56 37.64 37.45 37.49 0.0M
2025-04-16 37.74 37.77 37.28 37.48 0.0M
2025-04-15 38.07 38.16 37.91 37.97 0.0M
2025-04-14 38.14 38.22 37.92 38.04 0.0M
2025-04-11 37.52 37.96 37.48 37.92 0.0M
2025-04-10 37.69 37.69 37.05 37.54 0.0M
2025-04-09 36.32 38.19 36.32 38.19 0.0M
2025-04-08 37.39 37.39 36.38 36.38 0.0M
2025-04-07 36.14 37.18 35.90 36.72 0.0M
2025-04-04 37.34 37.34 36.73 36.73 0.0M
2025-04-03 38.29 38.37 37.86 37.86 0.0M
2025-04-02 38.82 39.08 38.82 39.08 0.0M
2025-04-01 38.73 38.90 38.58 38.88 0.0M
2025-03-31 38.31 38.80 38.31 38.80 0.0M
2025-03-28 39.09 39.09 38.62 38.64 0.0M
2025-03-27 39.12 39.30 39.12 39.18 0.0M
2025-03-26 39.49 39.52 39.20 39.24 0.0M
2025-03-25 39.50 39.57 39.46 39.50 0.0M
2025-03-24 39.32 39.49 39.32 39.49 0.0M
2025-03-21 38.80 39.04 38.80 39.04 0.0M
2025-03-20 38.93 39.20 38.93 38.98 0.0M
2025-03-19 39.01 39.12 38.88 39.09 0.0M
2025-03-18 38.97 38.97 38.78 38.81 0.0M
2025-03-17 38.87 39.21 38.87 39.11 0.0M
2025-03-14 38.61 38.94 38.61 38.92 0.0M
2025-03-13 38.70 38.70 38.38 38.43 0.0M
2025-03-12 38.73 38.91 38.55 38.77 0.0M
2025-03-11 38.80 38.84 38.51 38.69 0.0M
2025-03-10 39.09 39.09 38.68 38.81 0.0M
2025-03-07 39.30 39.49 39.09 39.49 0.0M
2025-03-06 39.40 39.61 39.24 39.35 0.0M
2025-03-05 39.54 39.76 39.34 39.75 0.0M
2025-03-04 39.59 39.79 39.33 39.51 0.0M
2025-03-03 40.16 40.17 39.61 39.73 0.0M
2025-02-28 39.85 40.11 39.80 40.11 0.0M
2025-02-27 40.13 40.19 39.81 39.81 0.0M
2025-02-26 40.27 40.31 40.08 40.14 0.0M
2025-02-25 40.22 40.22 40.05 40.15 0.0M
2025-02-24 40.30 40.37 40.24 40.24 0.0M
2025-02-21 40.61 40.61 40.30 40.33 0.0M
2025-02-20 40.59 40.63 40.54 40.63 0.0M
2025-02-19 40.62 40.66 40.58 40.66 0.0M
2025-02-18 40.62 40.62 40.55 40.59 0.0M
2025-02-14 40.58 40.59 40.54 40.58 0.0M
2025-02-13 40.40 40.55 40.40 40.55 0.0M
2025-02-12 40.29 40.40 40.29 40.40 0.0M
2025-02-11 40.41 40.46 40.35 40.43 0.0M
2025-02-10 40.44 40.45 40.38 40.38 0.0M
2025-02-07 40.52 40.52 40.29 40.30 0.0M
2025-02-06 40.44 40.46 40.36 40.46 0.0M
2025-02-05 40.27 40.39 40.27 40.39 0.0M
2025-02-04 40.17 40.30 40.17 40.30 0.0M
2025-02-03 39.99 40.24 39.98 40.19 0.0M
2025-01-31 40.47 40.50 40.27 40.29 0.0M
2025-01-30 40.33 40.40 40.32 40.39 0.0M
2025-01-29 40.31 40.36 40.25 40.30 0.0M
2025-01-28 40.14 40.38 40.14 40.36 0.0M
2025-01-27 40.12 40.21 40.10 40.15 0.0M
2025-01-24 40.46 40.51 40.42 40.43 0.0M
2025-01-23 40.37 40.44 40.35 40.44 0.0M
2025-01-22 40.36 40.41 40.35 40.40 0.0M
2025-01-21 40.19 40.30 40.19 40.30 0.0M
2025-01-17 40.08 40.18 40.08 40.11 0.0M
2025-01-16 39.96 40.00 39.93 39.96 0.0M
2025-01-15 39.87 39.99 39.87 39.97 0.0M
2025-01-14 39.67 39.67 39.48 39.58 0.0M
2025-01-13 39.38 39.54 39.38 39.54 0.0M
2025-01-10 39.75 39.75 39.46 39.52 0.1M
2025-01-08 39.75 39.82 39.75 39.82 0.0M
2025-01-07 40.05 40.05 39.73 39.77 0.0M
2025-01-06 40.02 40.12 39.96 39.99 0.0M
2025-01-03 39.70 39.93 39.65 39.88 0.1M
2025-01-02 39.81 39.82 39.51 39.64 0.1M