FT Vest U.S. Equity Deep Buffer ETF - August (DAUG)

DAUG
🏛️ Vereinigte Staaten →
43.47
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 35.42 35.46 35.33 35.43 0.0M
2023-12-28 35.39 35.46 35.39 35.41 0.0M
2023-12-27 35.37 35.42 35.35 35.42 0.0M
2023-12-26 35.31 35.40 35.30 35.35 0.0M
2023-12-22 35.27 35.34 35.24 35.33 0.0M
2023-12-21 35.18 35.29 35.10 35.23 0.0M
2023-12-20 35.24 35.37 35.10 35.10 0.0M
2023-12-19 35.25 35.33 35.25 35.33 0.0M
2023-12-18 35.28 35.30 35.20 35.22 0.0M
2023-12-15 35.20 35.20 35.10 35.14 0.0M
2023-12-14 35.22 35.22 35.08 35.14 0.0M
2023-12-13 34.84 35.12 34.84 35.09 0.0M
2023-12-12 34.71 34.86 34.71 34.82 0.0M
2023-12-11 34.61 34.75 34.61 34.74 0.0M
2023-12-08 34.55 34.70 34.55 34.64 0.0M
2023-12-07 34.48 34.59 34.48 34.56 0.0M
2023-12-06 34.55 34.59 34.39 34.42 0.1M
2023-12-05 34.42 34.55 34.42 34.48 0.0M
2023-12-04 34.46 34.50 34.40 34.48 0.0M
2023-12-01 34.49 34.64 34.45 34.59 0.1M
2023-11-30 34.37 34.49 34.34 34.48 0.0M
2023-11-29 34.56 34.57 34.39 34.44 0.0M
2023-11-28 34.37 34.50 34.35 34.41 0.4M
2023-11-27 34.37 34.44 34.37 34.41 0.0M
2023-11-24 34.42 34.43 34.39 34.41 0.0M
2023-11-22 34.43 34.45 34.34 34.40 0.0M
2023-11-21 34.27 34.36 34.26 34.31 0.0M
2023-11-20 34.19 34.39 34.19 34.35 0.0M
2023-11-17 34.15 34.22 34.15 34.21 0.0M
2023-11-16 34.16 34.18 34.05 34.17 0.0M
2023-11-15 34.15 34.21 34.11 34.12 0.0M
2023-11-14 33.97 34.16 33.97 34.09 0.0M
2023-11-13 33.63 33.74 33.63 33.68 0.0M
2023-11-10 33.54 33.72 33.41 33.69 0.1M
2023-11-09 33.61 33.61 33.37 33.42 0.0M
2023-11-08 33.59 33.59 33.47 33.57 0.0M
2023-11-07 33.50 33.60 33.46 33.53 0.0M
2023-11-06 33.46 33.48 33.39 33.46 0.0M
2023-11-03 33.32 33.49 33.32 33.43 0.1M
2023-11-02 33.05 33.28 33.03 33.22 0.0M
2023-11-01 32.67 32.90 32.67 32.86 0.1M
2023-10-31 32.57 32.68 32.50 32.65 0.0M
2023-10-30 32.54 32.60 32.43 32.59 0.1M
2023-10-27 32.51 32.51 32.28 32.33 0.0M
2023-10-26 32.61 32.65 32.40 32.45 0.0M
2023-10-25 32.81 32.86 32.64 32.64 0.0M
2023-10-24 32.93 32.97 32.82 32.92 0.0M
2023-10-23 32.74 32.95 32.66 32.78 0.0M
2023-10-20 33.01 33.05 32.81 32.81 0.0M
2023-10-19 33.30 33.33 33.03 33.10 0.0M
2023-10-18 33.36 33.43 33.19 33.20 0.0M
2023-10-17 33.37 33.54 33.35 33.45 0.0M
2023-10-16 33.42 33.54 33.41 33.51 0.0M
2023-10-13 33.43 33.43 33.22 33.25 0.0M
2023-10-12 33.48 33.50 33.27 33.37 0.2M
2023-10-11 33.47 33.48 33.33 33.46 0.0M
2023-10-10 33.30 33.52 33.30 33.37 0.0M
2023-10-09 33.08 33.29 33.05 33.27 0.0M
2023-10-06 32.81 33.25 32.81 33.21 0.0M
2023-10-05 32.92 32.96 32.81 32.92 0.0M
2023-10-04 32.91 33.00 32.76 32.92 0.0M
2023-10-03 33.02 33.02 32.73 32.83 0.0M
2023-10-02 33.07 33.09 32.95 33.09 0.0M
2023-09-29 33.21 33.23 32.98 33.09 0.0M
2023-09-28 33.01 33.14 33.01 33.08 0.0M
2023-09-27 33.13 33.13 32.87 32.97 0.0M
2023-09-26 33.10 33.10 32.99 33.01 0.0M
2023-09-25 33.16 33.27 33.15 33.25 0.0M
2023-09-22 33.24 33.33 33.14 33.16 0.0M
2023-09-21 33.38 33.38 33.21 33.21 0.2M
2023-09-20 33.72 33.78 33.50 33.50 0.1M
2023-09-19 33.67 33.71 33.61 33.69 0.2M
2023-09-18 33.62 33.82 33.62 33.80 0.4M
2023-09-15 33.96 33.96 33.74 33.75 0.0M
2023-09-14 33.91 34.01 33.87 33.95 0.0M
2023-09-13 33.79 33.86 33.76 33.82 0.0M
2023-09-12 33.76 33.87 33.76 33.81 0.0M
2023-09-11 33.87 33.90 33.80 33.86 0.0M
2023-09-08 33.69 33.84 33.69 33.79 0.0M
2023-09-07 33.63 33.76 33.62 33.75 0.0M
2023-09-06 33.83 33.89 33.73 33.80 0.0M
2023-09-05 33.84 34.02 33.84 33.94 0.1M
2023-09-01 34.00 34.05 33.91 33.96 0.0M
2023-08-31 34.01 34.06 33.91 33.91 0.1M
2023-08-30 33.85 33.99 33.85 33.92 0.1M
2023-08-29 33.57 33.89 33.57 33.87 0.2M
2023-08-28 33.54 33.67 33.52 33.63 0.5M
2023-08-25 33.41 33.55 33.29 33.51 0.1M
2023-08-24 33.64 33.66 33.40 33.42 0.0M
2023-08-23 33.51 33.68 33.48 33.65 1.0M
2023-08-22 33.50 33.53 33.38 33.40 0.8M
2023-08-21 33.35 33.51 33.30 33.49 0.1M
2023-08-18 32.99 33.43 32.99 33.33 0.2M
2023-08-17 33.69 33.76 33.29 33.38 0.1M
2023-08-16 33.79 33.94 33.58 33.63 0.1M
2023-08-15 34.10 34.16 33.79 33.84 0.1M
2023-08-14 33.89 34.22 33.89 34.22 0.0M
2023-08-11 33.82 34.14 33.82 34.03 0.0M
2023-08-10 34.40 34.52 33.99 34.05 0.0M
2023-08-09 34.20 34.31 34.05 34.09 0.1M
2023-08-08 34.30 34.34 34.06 34.34 0.0M
2023-08-07 34.36 34.43 34.28 34.43 0.0M
2023-08-04 34.44 34.60 34.12 34.17 0.0M
2023-08-03 34.30 34.45 34.24 34.37 0.0M
2023-08-02 34.57 34.66 34.38 34.47 0.1M
2023-08-01 34.89 34.95 34.83 34.88 0.2M
2023-07-31 34.86 35.05 34.86 34.96 0.0M
2023-07-28 34.89 34.99 34.83 34.92 0.0M
2023-07-27 35.11 35.11 34.57 34.66 0.0M
2023-07-26 34.83 34.94 34.68 34.82 0.3M
2023-07-25 34.76 34.90 34.75 34.81 0.0M
2023-07-24 34.71 34.82 34.65 34.73 0.1M
2023-07-21 34.76 34.77 34.59 34.59 0.0M
2023-07-20 34.73 34.83 34.54 34.64 0.1M
2023-07-19 34.81 34.92 34.78 34.82 0.3M
2023-07-18 34.50 34.80 34.50 34.74 0.1M
2023-07-17 34.35 34.57 34.35 34.48 0.0M
2023-07-14 34.49 34.51 34.33 34.36 0.1M
2023-07-13 34.28 34.44 34.24 34.39 0.1M
2023-07-12 34.30 34.30 34.06 34.12 0.1M
2023-07-11 33.73 33.92 33.66 33.89 0.1M
2023-07-10 33.58 33.68 33.58 33.68 0.4M
2023-07-07 33.67 33.95 33.35 33.60 0.0M
2023-07-06 33.63 33.71 33.51 33.69 0.1M
2023-07-05 33.99 34.02 33.91 33.94 0.1M
2023-07-03 33.94 34.02 33.94 33.99 0.0M
2023-06-30 33.91 34.04 33.80 34.03 0.0M
2023-06-29 33.38 33.63 33.38 33.58 0.2M
2023-06-28 33.33 33.52 33.33 33.45 0.1M
2023-06-27 33.26 33.53 33.22 33.45 1.8M
2023-06-26 33.37 33.37 33.16 33.16 0.1M
2023-06-23 33.40 33.40 33.22 33.26 0.0M
2023-06-22 33.36 33.58 33.29 33.57 1.2M
2023-06-21 33.51 33.62 33.37 33.42 1.5M
2023-06-20 33.53 33.66 33.43 33.56 0.4M
2023-06-16 33.90 33.96 33.72 33.72 0.1M
2023-06-15 33.62 33.92 33.53 33.86 0.4M
2023-06-14 33.49 33.57 33.26 33.49 0.1M
2023-06-13 33.39 33.50 33.36 33.41 0.2M
2023-06-12 32.95 33.26 32.95 33.22 0.1M
2023-06-09 33.03 33.08 32.90 32.97 0.0M
2023-06-08 32.83 32.97 32.79 32.93 0.1M
2023-06-07 32.92 32.94 32.74 32.80 0.2M
2023-06-06 32.78 32.92 32.78 32.92 0.0M
2023-06-05 32.89 33.30 32.81 32.84 0.1M
2023-06-02 32.77 32.95 32.66 32.91 0.0M
2023-06-01 32.26 32.58 32.25 32.49 0.1M
2023-05-31 32.22 32.33 32.19 32.30 0.0M
2023-05-30 32.63 32.63 32.38 32.50 0.1M
2023-05-26 32.30 32.52 32.26 32.49 0.0M
2023-05-25 32.09 32.24 32.04 32.19 0.1M
2023-05-24 31.98 32.09 31.89 32.01 0.1M
2023-05-23 32.36 32.36 32.11 32.15 0.1M
2023-05-22 32.34 32.48 32.34 32.41 0.0M
2023-05-19 32.50 32.51 32.32 32.40 0.3M
2023-05-18 32.21 32.45 32.16 32.45 0.1M
2023-05-17 31.96 32.23 31.96 32.23 0.0M
2023-05-16 31.99 32.07 31.95 31.98 0.3M
2023-05-15 32.12 32.14 31.97 32.11 0.0M
2023-05-12 32.14 32.15 31.90 32.07 0.0M
2023-05-11 32.03 32.11 31.99 32.11 0.1M
2023-05-10 32.67 32.67 31.92 32.17 0.1M
2023-05-09 32.05 32.11 32.04 32.09 0.1M
2023-05-08 32.29 32.29 32.06 32.18 0.1M
2023-05-05 32.01 32.24 32.01 32.18 0.1M
2023-05-04 31.83 31.87 31.74 31.78 0.0M
2023-05-03 32.09 32.24 31.92 31.92 0.1M
2023-05-02 32.24 32.27 31.95 32.05 0.0M
2023-05-01 32.33 32.41 32.29 32.33 0.0M
2023-04-28 32.15 32.33 32.15 32.31 0.0M
2023-04-27 31.99 32.17 31.89 32.14 0.1M
2023-04-26 31.87 31.95 31.74 31.81 0.9M
2023-04-25 32.02 32.14 31.88 31.91 0.3M
2023-04-24 32.20 32.22 32.07 32.21 0.1M
2023-04-21 32.22 32.29 32.05 32.19 0.3M
2023-04-20 32.24 32.27 32.05 32.13 0.1M
2023-04-19 32.23 32.31 32.18 32.30 0.1M
2023-04-18 32.47 32.47 32.23 32.32 0.0M
2023-04-17 32.22 32.25 32.12 32.24 0.0M
2023-04-14 32.25 32.37 32.10 32.22 0.1M
2023-04-13 32.11 32.33 32.08 32.33 0.0M
2023-04-12 32.26 32.26 32.02 32.05 0.0M
2023-04-11 32.12 32.23 32.09 32.15 0.1M
2023-04-10 32.03 32.15 31.92 32.15 0.1M
2023-04-06 32.01 32.16 31.97 32.10 0.1M
2023-04-05 32.13 32.13 31.95 32.07 0.0M
2023-04-04 32.21 32.27 32.02 32.13 0.1M
2023-04-03 32.09 32.24 32.08 32.23 0.2M
2023-03-31 31.89 32.12 31.84 32.12 0.6M
2023-03-30 31.85 31.88 31.76 31.80 0.1M
2023-03-29 31.67 31.78 31.59 31.77 0.4M
2023-03-28 31.54 31.54 31.42 31.52 0.1M
2023-03-27 31.63 31.63 31.52 31.54 0.1M
2023-03-24 31.38 31.57 31.29 31.57 0.0M
2023-03-23 31.41 31.65 31.34 31.45 0.1M
2023-03-22 31.63 31.85 31.39 31.39 0.9M
2023-03-21 31.68 31.73 31.48 31.62 0.5M
2023-03-20 31.38 31.48 31.32 31.47 0.1M
2023-03-17 31.29 31.50 31.27 31.35 0.2M
2023-03-16 31.15 31.51 31.12 31.51 0.1M
2023-03-15 31.07 31.25 31.02 31.25 0.1M
2023-03-14 31.24 31.34 31.06 31.33 0.2M
2023-03-13 30.97 31.25 30.90 31.01 0.1M
2023-03-10 31.20 31.26 30.99 31.01 0.5M
2023-03-09 31.64 31.67 31.26 31.26 0.1M
2023-03-08 31.51 31.62 31.43 31.59 0.1M
2023-03-07 31.89 31.90 31.53 31.59 0.1M
2023-03-06 31.97 32.02 31.82 31.89 0.1M
2023-03-03 31.60 31.88 31.60 31.85 0.0M
2023-03-02 31.36 31.62 31.30 31.59 0.1M
2023-03-01 31.48 31.48 31.34 31.39 0.1M
2023-02-28 31.59 31.64 31.47 31.53 0.0M
2023-02-27 31.73 31.77 31.53 31.58 0.0M
2023-02-24 31.53 31.58 31.38 31.56 0.0M
2023-02-23 31.84 31.84 31.53 31.73 0.2M
2023-02-22 31.67 31.76 31.57 31.57 0.0M
2023-02-21 31.88 31.91 31.65 31.69 0.1M
2023-02-17 32.12 32.12 31.92 32.00 0.0M
2023-02-16 32.26 32.32 32.07 32.10 0.1M
2023-02-15 32.14 32.37 32.14 32.33 0.1M
2023-02-14 32.29 32.44 32.16 32.34 0.0M
2023-02-13 32.18 32.35 32.18 32.29 0.0M
2023-02-10 32.04 32.15 31.98 32.13 0.0M
2023-02-09 32.43 32.43 32.02 32.08 1.5M
2023-02-08 32.36 32.37 32.17 32.19 0.2M
2023-02-07 32.16 32.47 32.08 32.44 0.0M
2023-02-06 32.22 32.25 32.12 32.22 0.0M
2023-02-03 32.32 32.52 32.23 32.33 0.6M
2023-02-02 32.45 32.58 32.34 32.52 0.2M
2023-02-01 31.90 32.35 31.86 32.21 0.0M
2023-01-31 31.75 31.98 31.73 31.98 0.0M
2023-01-30 31.92 31.96 31.71 31.75 1.0M
2023-01-27 31.89 32.08 31.88 31.92 0.0M
2023-01-26 31.92 31.96 31.70 31.93 0.3M
2023-01-25 31.50 31.74 31.38 31.64 0.2M
2023-01-24 31.71 31.77 31.63 31.67 0.1M
2023-01-23 31.66 31.88 31.59 31.79 0.1M
2023-01-20 31.30 31.51 31.25 31.50 0.0M
2023-01-19 31.25 31.33 31.18 31.18 0.0M
2023-01-18 31.64 31.78 31.38 31.38 0.1M
2023-01-17 31.69 31.76 31.60 31.60 0.0M
2023-01-13 31.42 31.72 31.40 31.69 0.1M
2023-01-12 31.52 31.72 31.46 31.60 0.1M
2023-01-11 31.47 31.63 31.42 31.63 0.2M
2023-01-10 31.26 31.41 31.26 31.35 0.0M
2023-01-09 31.33 31.54 31.27 31.31 0.0M
2023-01-06 31.04 31.36 31.03 31.25 0.1M
2023-01-05 31.02 31.02 30.89 30.89 0.1M
2023-01-04 31.07 31.23 31.01 31.16 0.1M
2023-01-03 31.12 31.16 30.90 31.02 0.0M