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
2022-12-30 31.06 31.12 30.93 31.12 0.1M
2022-12-29 31.03 31.20 31.03 31.15 0.1M
2022-12-28 31.01 31.10 30.86 30.92 0.1M
2022-12-27 31.13 31.14 31.05 31.11 0.0M
2022-12-23 30.96 31.13 30.91 31.09 0.0M
2022-12-22 31.09 31.11 30.77 30.98 0.2M
2022-12-21 31.09 31.31 31.09 31.22 0.1M
2022-12-20 31.05 31.11 30.98 31.02 0.0M
2022-12-19 31.56 31.56 30.88 31.04 0.0M
2022-12-16 31.07 31.28 31.06 31.19 0.1M
2022-12-15 31.45 31.45 31.23 31.28 0.0M
2022-12-14 31.83 32.09 31.63 31.78 0.1M
2022-12-13 32.13 32.19 31.73 31.89 0.1M
2022-12-12 31.57 31.76 31.50 31.76 0.1M
2022-12-09 31.59 31.72 31.52 31.54 0.2M
2022-12-08 31.51 31.66 31.48 31.57 0.0M
2022-12-07 31.44 31.55 31.40 31.50 0.0M
2022-12-06 31.71 31.71 31.40 31.52 0.0M
2022-12-05 31.99 31.99 31.65 31.75 0.0M
2022-12-02 31.76 32.08 31.76 32.01 0.1M
2022-12-01 32.16 32.16 31.93 32.09 0.0M
2022-11-30 31.48 32.08 31.47 32.08 0.0M
2022-11-29 31.57 31.59 31.44 31.58 0.1M
2022-11-28 31.73 31.76 31.51 31.59 0.0M
2022-11-25 31.71 31.85 31.71 31.81 0.0M
2022-11-23 31.72 31.89 31.70 31.80 0.0M
2022-11-22 31.56 31.67 31.56 31.67 0.0M
2022-11-21 31.57 31.57 31.43 31.53 0.6M
2022-11-18 31.63 31.63 31.43 31.54 0.0M
2022-11-17 31.33 31.51 31.27 31.49 0.1M
2022-11-16 31.53 31.59 31.47 31.52 0.0M
2022-11-15 31.65 31.71 31.53 31.64 0.0M
2022-11-14 31.50 31.68 31.50 31.52 0.0M
2022-11-11 31.55 31.66 31.46 31.64 0.0M
2022-11-10 31.29 31.53 31.18 31.52 0.1M
2022-11-09 30.97 30.97 30.68 30.68 0.1M
2022-11-08 31.00 31.11 30.84 31.02 0.1M
2022-11-07 30.73 31.04 30.73 30.93 0.3M
2022-11-04 30.67 30.82 30.51 30.76 0.0M
2022-11-03 30.47 30.64 30.43 30.59 0.0M
2022-11-02 31.06 31.13 30.66 30.71 0.0M
2022-11-01 31.34 31.34 31.01 31.11 0.1M
2022-10-31 31.08 31.19 31.03 31.11 0.0M
2022-10-28 30.91 31.21 30.87 31.21 0.1M
2022-10-27 31.02 31.02 30.83 30.86 0.0M
2022-10-26 30.98 31.15 30.89 30.96 0.0M
2022-10-25 30.85 31.06 30.85 31.06 0.1M
2022-10-24 30.78 30.85 30.51 30.82 0.5M
2022-10-21 30.29 30.68 30.28 30.63 0.1M
2022-10-20 30.40 30.54 30.22 30.31 0.1M
2022-10-19 30.39 30.46 30.26 30.35 0.0M
2022-10-18 30.67 30.67 30.33 30.52 0.2M
2022-10-17 30.25 30.36 30.24 30.33 0.0M
2022-10-14 30.33 30.33 29.95 29.97 0.0M
2022-10-13 29.62 30.30 29.62 30.22 0.0M
2022-10-12 30.03 32.99 29.92 29.97 0.7M
2022-10-11 30.02 30.14 29.91 29.99 0.0M
2022-10-10 30.12 30.14 29.99 30.06 0.1M
2022-10-07 30.45 30.45 30.13 30.20 0.0M
2022-10-06 30.72 30.79 30.58 30.60 0.0M
2022-10-05 30.56 30.87 30.49 30.74 0.6M
2022-10-04 30.50 30.75 30.50 30.75 0.2M
2022-10-03 30.04 30.38 30.03 30.30 0.1M
2022-09-30 30.17 30.25 29.94 29.99 0.2M
2022-09-29 30.36 30.36 30.00 30.13 0.1M
2022-09-28 30.28 30.55 30.17 30.49 0.4M
2022-09-27 30.42 30.45 30.08 30.19 0.4M
2022-09-26 30.25 30.41 30.15 30.23 0.1M
2022-09-23 30.55 30.55 30.19 30.32 0.1M
2022-09-22 30.77 30.77 30.57 30.66 0.2M
2022-09-21 31.07 31.14 30.80 30.80 0.1M
2022-09-20 31.03 31.08 30.91 30.99 0.2M
2022-09-19 30.97 31.20 30.96 31.20 0.0M
2022-09-16 31.06 31.14 30.94 31.10 0.1M
2022-09-15 31.31 31.40 31.14 31.17 0.1M
2022-09-14 31.39 31.41 31.26 31.33 0.1M
2022-09-13 31.75 31.75 31.32 31.34 0.1M
2022-09-12 31.94 32.11 31.94 32.05 0.0M
2022-09-09 31.81 31.94 31.78 31.94 0.0M
2022-09-08 31.52 31.72 31.45 31.71 0.3M
2022-09-07 31.31 31.61 31.31 31.59 0.1M
2022-09-06 31.37 31.41 31.23 31.31 0.0M
2022-09-02 31.70 31.72 31.28 31.38 0.1M
2022-09-01 31.43 31.56 31.28 31.56 0.3M
2022-08-31 31.68 31.73 31.49 31.50 0.1M
2022-08-30 31.86 31.86 31.55 31.63 0.1M
2022-08-29 31.78 31.88 31.69 31.81 0.2M
2022-08-26 32.39 32.45 31.85 31.92 0.1M
2022-08-25 32.28 32.38 32.22 32.37 0.0M
2022-08-24 32.16 32.26 32.03 32.22 0.2M
2022-08-23 32.17 32.22 32.13 32.15 0.1M
2022-08-22 32.39 32.39 32.13 32.18 0.3M
2022-08-19 32.76 32.76 32.45 32.49 0.3M
2022-08-18 32.86 33.03 32.81 32.95 0.4M
2022-08-17 32.93 33.01 32.83 32.92 0.0M
2022-08-16 32.97 33.27 32.92 33.11 0.1M
2022-08-15 32.85 33.13 32.85 33.07 0.2M
2022-08-12 32.78 33.00 32.73 32.98 0.1M
2022-08-11 32.83 32.89 32.65 32.68 0.0M
2022-08-10 32.66 32.74 32.65 32.74 0.0M
2022-08-09 32.61 32.61 32.46 32.52 0.0M
2022-08-08 32.69 32.69 32.54 32.55 0.0M
2022-08-05 32.45 32.61 32.45 32.55 0.0M
2022-08-04 32.67 32.70 32.59 32.60 0.0M
2022-08-03 32.65 32.76 32.57 32.69 0.0M
2022-08-02 32.58 32.68 32.52 32.56 0.2M
2022-08-01 32.62 32.69 32.56 32.62 0.0M
2022-07-29 32.58 32.64 32.57 32.63 0.0M
2022-07-28 32.55 32.59 32.50 32.59 0.0M
2022-07-27 32.46 32.49 32.40 32.49 0.0M
2022-07-26 32.47 32.48 32.46 32.47 0.0M
2022-07-25 32.51 32.51 32.46 32.48 0.0M
2022-07-22 32.50 32.52 32.47 32.48 0.1M
2022-07-21 32.52 32.54 32.45 32.54 0.1M
2022-07-20 32.43 32.48 32.40 32.44 1.1M
2022-07-19 32.38 32.43 32.36 32.42 0.1M
2022-07-18 32.37 32.39 32.36 32.36 0.0M
2022-07-15 32.45 32.45 32.37 32.37 0.0M
2022-07-14 32.32 32.40 32.30 32.35 0.0M
2022-07-13 32.32 32.36 32.32 32.35 0.0M
2022-07-12 32.38 32.38 32.36 32.36 0.0M
2022-07-11 32.41 32.42 32.37 32.41 0.0M
2022-07-08 32.45 32.49 32.43 32.43 0.0M
2022-07-07 32.46 32.48 32.40 32.44 0.0M
2022-07-06 32.36 32.41 32.32 32.39 0.0M
2022-07-05 32.33 32.38 32.29 32.37 0.0M
2022-07-01 32.31 32.39 32.26 32.38 0.0M
2022-06-30 32.31 32.38 32.28 32.33 0.0M
2022-06-29 32.38 32.40 32.32 32.37 0.0M
2022-06-28 32.48 32.48 32.33 32.37 0.0M
2022-06-27 32.60 32.60 32.44 32.48 0.0M
2022-06-24 32.50 32.51 32.43 32.51 0.0M
2022-06-23 32.30 32.40 32.28 32.35 0.2M
2022-06-22 32.27 32.38 32.27 32.33 0.1M
2022-06-21 32.34 32.38 32.25 32.30 0.0M
2022-06-17 32.09 32.26 32.09 32.18 0.0M
2022-06-16 32.25 32.25 32.10 32.14 0.0M
2022-06-15 32.34 32.39 32.23 32.34 0.1M
2022-06-14 32.30 32.30 32.23 32.25 0.0M
2022-06-13 32.30 32.36 32.24 32.32 0.0M
2022-06-10 32.70 32.70 32.52 32.58 0.0M
2022-06-09 33.04 33.09 32.87 32.87 0.0M
2022-06-08 33.29 33.34 33.09 33.10 0.0M
2022-06-07 33.04 33.42 33.04 33.31 0.0M
2022-06-06 33.35 33.35 33.14 33.17 0.0M
2022-06-03 33.24 33.24 33.12 33.17 0.0M
2022-06-02 33.16 33.44 33.10 33.44 0.0M
2022-06-01 33.37 33.37 33.06 33.20 0.0M
2022-05-31 33.25 33.41 33.22 33.25 0.0M
2022-05-27 33.22 33.35 33.15 33.35 0.0M
2022-05-26 32.88 33.10 32.88 33.02 0.0M
2022-05-25 32.70 32.87 32.67 32.83 0.8M
2022-05-24 32.67 32.69 32.54 32.69 0.0M
2022-05-23 32.58 32.81 32.58 32.74 0.0M
2022-05-20 32.68 32.68 32.36 32.55 0.0M
2022-05-19 32.53 32.67 32.53 32.55 0.0M
2022-05-18 32.99 32.99 32.63 32.63 0.0M
2022-05-17 33.16 33.16 32.99 33.13 0.0M
2022-05-16 32.90 33.00 32.84 32.90 0.0M
2022-05-13 32.83 33.02 32.82 32.95 0.0M
2022-05-12 32.66 32.70 32.54 32.66 0.0M
2022-05-11 32.77 32.99 32.70 32.70 0.0M
2022-05-10 33.15 33.15 32.90 32.90 0.0M
2022-05-09 33.03 33.03 32.88 32.88 0.0M
2022-05-06 33.28 33.34 33.28 33.34 0.0M
2022-05-05 33.81 33.81 33.30 33.40 0.0M
2022-05-04 33.62 33.99 33.41 33.99 0.0M
2022-05-03 33.50 33.55 33.48 33.51 0.0M
2022-05-02 33.41 33.46 33.06 33.42 0.0M
2022-04-29 33.76 33.76 33.33 33.33 0.0M
2022-04-28 33.82 33.94 33.82 33.94 0.0M
2022-04-27 33.69 33.73 33.53 33.58 0.0M
2022-04-26 33.77 33.79 33.59 33.59 0.0M
2022-04-25 33.76 34.11 33.75 34.03 0.0M
2022-04-22 34.13 34.17 33.98 33.98 0.0M
2022-04-21 34.75 34.75 34.42 34.42 0.0M
2022-04-20 34.82 34.82 34.63 34.68 0.0M
2022-04-19 34.53 34.72 34.53 34.71 0.0M
2022-04-18 34.37 34.49 34.32 34.39 0.0M
2022-04-14 34.64 34.65 34.45 34.45 0.0M
2022-04-13 34.35 34.64 34.35 34.64 0.0M
2022-04-12 34.51 34.58 34.41 34.45 0.0M
2022-04-11 34.53 34.53 34.53 34.53 0.0M
2022-04-08 34.86 34.86 34.77 34.77 0.0M
2022-04-07 34.80 34.83 34.62 34.83 0.0M
2022-04-06 34.73 34.76 34.67 34.76 0.0M
2022-04-05 34.96 34.99 34.84 34.89 0.0M
2022-04-04 34.99 35.07 34.96 35.07 0.0M
2022-04-01 34.94 34.98 34.84 34.87 0.0M
2022-03-31 35.14 35.14 34.94 34.94 0.0M
2022-03-30 35.12 35.14 35.07 35.11 0.0M
2022-03-29 35.14 35.18 35.14 35.18 0.0M
2022-03-28 34.92 35.02 34.88 35.02 0.0M
2022-03-25 34.90 34.92 34.80 34.91 0.0M
2022-03-24 34.60 34.85 34.60 34.85 0.0M
2022-03-23 34.78 34.78 34.65 34.66 0.0M
2022-03-22 34.81 34.87 34.78 34.78 0.0M
2022-03-21 34.68 34.73 34.54 34.65 0.0M
2022-03-18 34.48 34.64 34.47 34.59 0.0M
2022-03-17 34.28 34.48 34.28 34.45 0.0M
2022-03-16 34.12 34.22 33.97 34.22 0.0M
2022-03-15 33.78 33.93 33.77 33.93 0.0M
2022-03-14 33.65 33.78 33.57 33.60 0.0M
2022-03-11 33.91 33.91 33.71 33.74 0.0M
2022-03-10 33.74 33.91 33.74 33.91 0.0M
2022-03-09 33.84 33.96 33.84 33.96 0.0M
2022-03-08 33.54 33.84 33.54 33.64 0.0M
2022-03-07 34.25 34.25 33.68 33.72 0.0M
2022-03-04 34.05 34.18 34.03 34.18 0.0M
2022-03-03 34.24 34.32 34.24 34.29 0.0M
2022-03-02 34.21 34.46 34.18 34.38 0.0M
2022-03-01 34.19 34.25 34.02 34.06 0.0M
2022-02-28 34.05 34.36 34.02 34.29 0.0M
2022-02-25 34.10 34.34 34.03 34.34 0.0M
2022-02-24 33.56 33.99 33.56 33.99 0.0M
2022-02-23 34.08 34.17 33.80 33.80 0.0M
2022-02-22 34.07 34.27 34.00 34.06 0.0M
2022-02-18 34.43 34.43 34.24 34.25 0.0M
2022-02-17 34.48 34.49 34.34 34.35 0.0M
2022-02-16 34.57 34.68 34.50 34.65 0.0M
2022-02-15 34.60 34.61 34.55 34.61 0.0M
2022-02-14 34.37 34.43 34.26 34.39 0.0M
2022-02-11 34.63 34.75 34.45 34.47 0.0M
2022-02-10 34.87 34.87 34.68 34.72 0.0M
2022-02-09 34.93 34.97 34.88 34.97 0.0M
2022-02-08 34.61 34.78 34.60 34.78 0.0M
2022-02-07 34.72 34.76 34.62 34.62 0.0M
2022-02-04 34.60 34.76 34.54 34.72 0.0M
2022-02-03 34.78 34.78 34.64 34.65 0.0M
2022-02-02 34.90 35.03 34.87 35.02 0.0M
2022-02-01 34.69 34.84 34.69 34.84 0.0M
2022-01-31 34.61 34.74 34.55 34.74 0.0M
2022-01-28 34.05 34.46 34.02 34.46 0.0M
2022-01-27 34.26 34.42 34.10 34.13 0.0M
2022-01-26 34.48 34.48 34.04 34.13 0.0M
2022-01-25 33.90 34.37 33.90 34.21 0.0M
2022-01-24 34.06 34.37 33.85 34.37 0.0M
2022-01-21 34.51 34.60 34.37 34.37 0.0M
2022-01-20 34.94 34.94 34.64 34.64 0.0M
2022-01-19 34.88 34.95 34.81 34.81 0.0M
2022-01-18 34.93 34.94 34.87 34.89 0.0M
2022-01-14 35.07 35.14 34.97 35.14 0.0M
2022-01-13 35.27 35.29 35.11 35.11 0.0M
2022-01-12 35.23 35.31 35.23 35.27 0.0M
2022-01-11 35.13 35.27 35.13 35.25 0.0M
2022-01-10 34.94 35.12 34.93 35.12 0.0M
2022-01-07 35.15 35.15 35.08 35.10 0.0M
2022-01-06 35.18 35.23 35.10 35.17 0.0M
2022-01-05 35.40 35.40 35.19 35.19 0.0M
2022-01-04 35.40 35.42 35.32 35.35 0.0M
2022-01-03 35.32 35.41 35.32 35.40 0.0M