FT U.S. Equity Deep Buffer ETF August (NY: DAUG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	36.99	37.04	36.99	37.00	31,100	+0.02(+0.05%)
Mar 27, 2024	36.99	36.99	36.92	36.98	22,674	+0.08(+0.22%)
Mar 26, 2024	36.93	36.99	36.90	36.90	11,723	-0.05(-0.14%)
Mar 25, 2024	36.88	36.95	36.88	36.95	16,896	+0.02(+0.05%)
Mar 22, 2024	36.94	36.96	36.92	36.93	13,858	+0.00(+0.00%)
Mar 21, 2024	36.97	36.97	36.92	36.93	33,577	+0.09(+0.24%)
Mar 20, 2024	36.80	36.92	36.80	36.84	289,754	+0.06(+0.16%)
Mar 19, 2024	36.71	36.81	36.71	36.78	388,828	+0.06(+0.16%)
Mar 18, 2024	36.75	36.79	36.71	36.72	15,590	+0.07(+0.20%)
Mar 15, 2024	36.68	36.70	36.64	36.65	23,019	-0.07(-0.20%)
Mar 14, 2024	36.74	36.74	36.67	36.72	10,919	-0.02(-0.05%)
Mar 13, 2024	36.89	36.89	36.73	36.74	11,645	+0.01(+0.03%)
Mar 12, 2024	36.65	36.75	36.65	36.73	29,639	+0.11(+0.30%)
Mar 11, 2024	36.60	36.65	36.58	36.62	36,312	-0.01(-0.03%)
Mar 08, 2024	36.64	36.77	36.61	36.63	13,689	-0.06(-0.16%)
Mar 07, 2024	36.62	36.72	36.62	36.69	12,646	+0.11(+0.30%)
Mar 06, 2024	36.61	36.66	36.57	36.58	22,552	+0.02(+0.05%)
Mar 05, 2024	36.60	36.60	36.30	36.56	14,602	-0.09(-0.25%)
Mar 04, 2024	36.66	36.69	36.65	36.65	16,774	-0.01(-0.03%)
Mar 01, 2024	36.60	36.70	36.60	36.66	36,424	+0.07(+0.19%)
Feb 29, 2024	36.56	36.60	36.51	36.59	62,449	+0.08(+0.22%)
Feb 28, 2024	36.51	36.55	36.49	36.51	34,159	-0.02(-0.05%)
Feb 27, 2024	36.52	36.55	36.50	36.53	12,574	+0.04(+0.11%)
Feb 26, 2024	36.58	36.58	36.48	36.49	31,048	-0.03(-0.08%)
Feb 23, 2024	36.54	36.64	36.51	36.52	42,783	-0.01(-0.03%)
Feb 22, 2024	36.44	36.56	36.44	36.53	489,994	+0.29(+0.80%)
Feb 21, 2024	36.17	36.27	36.15	36.24	173,870	+0.04(+0.11%)
Feb 20, 2024	36.23	36.24	36.17	36.20	17,415	-0.11(-0.30%)
Feb 16, 2024	36.33	36.38	36.27	36.31	26,092	-0.02(-0.06%)
Feb 15, 2024	36.29	36.34	36.27	36.33	25,154	+0.06(+0.17%)
Feb 14, 2024	36.21	36.27	36.16	36.27	66,742	+0.16(+0.44%)
Feb 13, 2024	36.17	36.17	36.03	36.11	12,909	-0.20(-0.55%)
Feb 12, 2024	36.35	36.38	36.31	36.31	6,621	-0.01(-0.03%)
Feb 09, 2024	36.27	36.34	36.27	36.32	26,949	+0.07(+0.19%)
Feb 08, 2024	36.26	36.26	36.22	36.25	4,363	+0.01(+0.03%)
Feb 07, 2024	36.20	36.26	36.18	36.24	9,327	+0.11(+0.30%)
Feb 06, 2024	36.12	36.14	36.09	36.13	16,534	+0.04(+0.11%)
Feb 05, 2024	36.10	36.13	36.04	36.09	113,128	-0.02(-0.06%)
Feb 02, 2024	36.01	36.15	36.01	36.11	17,078	+0.14(+0.39%)
Feb 01, 2024	35.84	35.97	35.82	35.97	30,119	+0.20(+0.56%)
Jan 31, 2024	35.95	35.95	35.77	35.77	15,294	-0.25(-0.69%)
Jan 30, 2024	36.12	36.12	36.01	36.02	33,078	-0.01(-0.03%)
Jan 29, 2024	35.94	36.06	35.92	36.03	28,762	+0.11(+0.31%)
Jan 26, 2024	35.96	35.99	35.92	35.92	56,323	-0.02(-0.06%)
Jan 25, 2024	35.94	35.96	35.87	35.94	51,297	+0.08(+0.22%)
Jan 24, 2024	35.89	35.99	35.85	35.86	34,347	+0.01(+0.03%)
Jan 23, 2024	35.84	35.86	35.78	35.85	21,599	+0.07(+0.20%)
Jan 22, 2024	35.80	35.84	35.77	35.78	28,690	+0.05(+0.14%)
Jan 19, 2024	35.53	35.76	35.53	35.73	138,277	+0.22(+0.62%)
Jan 18, 2024	35.48	35.56	35.36	35.51	26,854	+0.17(+0.48%)
Jan 17, 2024	35.37	35.37	35.28	35.34	14,493	-0.10(-0.28%)
Jan 16, 2024	35.46	35.49	35.37	35.44	52,910	-0.07(-0.20%)
Jan 12, 2024	35.53	35.58	35.49	35.51	55,908	+0.03(+0.08%)
Jan 11, 2024	35.58	35.58	35.33	35.48	34,571	-0.02(-0.06%)
Jan 10, 2024	35.43	35.53	35.40	35.50	18,671	+0.13(+0.37%)
Jan 09, 2024	35.28	35.44	35.27	35.37	8,496	-0.03(-0.08%)
Jan 08, 2024	35.15	35.43	35.15	35.40	31,385	+0.27(+0.77%)
Jan 05, 2024	35.08	35.21	35.07	35.13	69,407	+0.06(+0.17%)
Jan 04, 2024	35.18	35.23	35.07	35.07	33,046	-0.06(-0.17%)
Jan 03, 2024	35.15	35.22	35.12	35.13	4,646	-0.15(-0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.