DGJA Historical Prices
BATS: DGJAFirst TrustDefined OutcomeETFUSD
32.34+0.015 (+0.05%)
At close: Oct 9, 10:20 AM ET · Delayed 15 min
DGJA price history
The price history for FT Vest U.S. Equity Buffer & Digital Return (DGJA) on this page begins on January 19, 2026, when the stock closed at $30.47; it most recently closed at $32.34 on October 5, 2026. The highest price in this record is $32.35, reached on October 5, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
DGJA returns
1 week
+0.15%
1 month
+0.67%
3 months
+2.00%
6 months
+5.84%
DGJA price return, excluding dividends.
DGJA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.35 | 32.35 | 32.34 | 32.34 | +0.06% | |
| 32.32 | 32.32 | 32.32 | 32.32 | +0.09% | |
| 32.29 | 32.29 | 32.29 | 32.29 | 0.00% | |
| 32.29 | 32.29 | 32.29 | 32.29 | +0.16% | |
| 32.24 | 32.24 | 32.24 | 32.24 | -0.06% | |
| 32.26 | 32.26 | 32.26 | 32.26 | +0.06% | |
| 32.24 | 32.24 | 32.24 | 32.24 | +0.02% | |
| 32.23 | 32.23 | 32.23 | 32.23 | -0.03% | |
| 32.24 | 32.24 | 32.24 | 32.24 | +0.08% | |
| 32.25 | 32.25 | 32.22 | 32.22 | -0.05% | |
| 32.23 | 32.23 | 32.23 | 32.23 | -0.03% | |
| 32.24 | 32.24 | 32.24 | 32.24 | +0.08% | |
| 32.22 | 32.22 | 32.22 | 32.22 | +0.16% | |
| 32.17 | 32.17 | 32.17 | 32.17 | +0.06% | |
| 32.20 | 32.20 | 32.15 | 32.15 | +0.20% | |
| 32.08 | 32.08 | 32.08 | 32.08 | -0.11% | |
| 32.17 | 32.17 | 32.12 | 32.12 | 0.00% | |
| 32.12 | 32.12 | 32.12 | 32.12 | -0.05% | |
| 32.13 | 32.13 | 32.13 | 32.13 | +0.16% | |
| 32.08 | 32.08 | 32.08 | 32.08 | -0.12% | |
| 32.12 | 32.12 | 32.12 | 32.12 | -0.06% | |
| 32.14 | 32.14 | 32.14 | 32.14 | -0.05% | |
| 32.16 | 32.21 | 32.16 | 32.16 | +0.05% | |
| 32.14 | 32.14 | 32.14 | 32.14 | +0.12% | |
| 32.06 | 32.10 | 32.06 | 32.10 | +0.09% | |
| 32.07 | 32.07 | 32.07 | 32.07 | -0.11% | |
| 32.11 | 32.11 | 32.11 | 32.11 | 0.00% | |
| 32.11 | 32.11 | 32.11 | 32.11 | +0.03% | |
| 32.10 | 32.10 | 32.10 | 32.10 | +0.11% | |
| 32.06 | 32.06 | 32.06 | 32.06 | +0.03% | |
| 32.08 | 32.08 | 32.05 | 32.05 | +0.05% | |
| 32.04 | 32.04 | 32.04 | 32.04 | -0.02% | |
| 32.04 | 32.04 | 32.04 | 32.04 | +0.08% | |
| 32.02 | 32.02 | 32.02 | 32.02 | -0.02% | |
| 32.02 | 32.02 | 32.02 | 32.02 | +0.06% | |
| 32.00 | 32.00 | 32.00 | 32.00 | -0.05% | |
| 32.02 | 32.02 | 32.02 | 32.02 | -0.02% | |
| 32.06 | 32.06 | 32.02 | 32.02 | +0.03% | |
| 32.01 | 32.01 | 32.01 | 32.01 | +0.08% | |
| 31.99 | 31.99 | 31.99 | 31.99 | +0.05% | |
| 31.97 | 31.97 | 31.97 | 31.97 | 0.00% | |
| 31.97 | 31.97 | 31.97 | 31.97 | +0.03% | |
| 31.96 | 31.96 | 31.96 | 31.96 | +0.08% | |
| 31.88 | 31.94 | 31.88 | 31.94 | -0.03% | |
| 31.95 | 31.95 | 31.95 | 31.95 | +0.03% | |
| 31.94 | 31.94 | 31.94 | 31.94 | +0.19% | |
| 31.88 | 31.88 | 31.88 | 31.88 | +0.20% | |
| 31.81 | 31.81 | 31.81 | 31.81 | +0.19% | |
| 31.75 | 31.75 | 31.75 | 31.75 | +0.32% | |
| 31.73 | 31.73 | 31.65 | 31.65 | -0.22% | |
| 31.74 | 31.74 | 31.72 | 31.72 | +0.09% | |
| 31.69 | 31.69 | 31.69 | 31.69 | +0.06% | |
| 31.72 | 31.72 | 31.67 | 31.67 | +0.12% | |
| 31.63 | 31.68 | 31.63 | 31.63 | -0.31% | |
| 31.73 | 31.73 | 31.73 | 31.73 | +0.05% | |
| 31.74 | 31.74 | 31.72 | 31.72 | +0.08% | |
| 31.69 | 31.69 | 31.69 | 31.69 | +0.13% | |
| 31.65 | 31.65 | 31.65 | 31.65 | -0.19% | |
| 31.71 | 31.71 | 31.71 | 31.71 | -0.05% | |
| 31.73 | 31.73 | 31.73 | 31.73 | +0.09% | |
| 31.70 | 31.70 | 31.70 | 31.70 | +0.03% | |
| 31.69 | 31.69 | 31.69 | 31.69 | -0.05% | |
| 31.70 | 31.70 | 31.70 | 31.70 | +0.13% | |
| 31.66 | 31.66 | 31.66 | 31.66 | +0.13% | |
| 31.62 | 31.62 | 31.62 | 31.62 | -0.07% | |
| 31.64 | 31.64 | 31.64 | 31.64 | -0.08% | |
| 31.67 | 31.67 | 31.67 | 31.67 | +0.21% | |
| 31.60 | 31.60 | 31.60 | 31.60 | -0.03% | |
| 31.65 | 31.65 | 31.61 | 31.61 | +0.10% | |
| 31.61 | 31.61 | 31.58 | 31.58 | +0.13% | |
| 31.54 | 31.54 | 31.54 | 31.54 | +0.19% | |
| 31.48 | 31.48 | 31.48 | 31.48 | +0.06% | |
| 31.46 | 31.46 | 31.46 | 31.46 | +0.11% | |
| 31.47 | 31.47 | 31.42 | 31.42 | -0.03% | |
| 31.45 | 31.45 | 31.43 | 31.43 | -0.21% | |
| 31.50 | 31.50 | 31.50 | 31.50 | -0.06% | |
| 31.52 | 31.52 | 31.52 | 31.52 | +0.27% | |
| 31.43 | 31.43 | 31.43 | 31.43 | -0.38% | |
| 31.55 | 31.55 | 31.55 | 31.55 | -0.02% | |
| 31.56 | 31.56 | 31.56 | 31.56 | +0.38% | |
| 31.43 | 31.43 | 31.43 | 31.43 | +0.24% | |
| 31.28 | 31.36 | 31.28 | 31.36 | +0.32% | |
| 31.26 | 31.26 | 31.26 | 31.26 | -0.22% | |
| 31.33 | 31.33 | 31.33 | 31.33 | -0.18% | |
| 31.39 | 31.39 | 31.39 | 31.39 | +0.15% | |
| 31.34 | 31.34 | 31.34 | 31.34 | -0.50% | |
| 31.50 | 31.50 | 31.50 | 31.50 | +0.06% | |
| 31.48 | 31.48 | 31.48 | 31.48 | -0.10% | |
| 31.51 | 31.51 | 31.51 | 31.51 | -0.02% | |
| 31.55 | 31.56 | 31.51 | 31.51 | -0.02% | |
| 31.52 | 31.52 | 31.52 | 31.52 | +0.14% | |
| 31.47 | 31.47 | 31.47 | 31.47 | +0.13% | |
| 31.43 | 31.43 | 31.43 | 31.43 | +0.02% | |
| 31.43 | 31.43 | 31.43 | 31.43 | +0.13% | |
| 31.39 | 31.39 | 31.39 | 31.39 | +0.19% | |
| 31.33 | 31.33 | 31.33 | 31.33 | +0.10% | |
| 31.32 | 31.32 | 31.30 | 31.30 | +0.16% | |
| 31.25 | 31.25 | 31.25 | 31.25 | -0.10% | |
| 31.31 | 31.31 | 31.27 | 31.28 | +0.02% | |
| 31.27 | 31.27 | 31.27 | 31.27 | -0.11% | |
| 31.31 | 31.31 | 31.31 | 31.31 | +0.14% | |
| 31.26 | 31.26 | 31.26 | 31.26 | +0.14% | |
| 31.22 | 31.22 | 31.22 | 31.22 | -0.08% | |
| 31.24 | 31.24 | 31.24 | 31.24 | 0.00% | |
| 31.24 | 31.24 | 31.24 | 31.24 | +0.16% | |
| 31.19 | 31.19 | 31.19 | 31.19 | -0.02% | |
| 31.20 | 31.20 | 31.20 | 31.20 | +0.22% | |
| 31.13 | 31.13 | 31.13 | 31.13 | +0.27% | |
| 31.04 | 31.04 | 31.04 | 31.04 | -0.22% | |
| 31.11 | 31.11 | 31.11 | 31.11 | +0.08% | |
| 31.09 | 31.09 | 31.09 | 31.09 | +0.40% | |
| 30.96 | 30.96 | 30.96 | 30.96 | -0.02% | |
| 30.97 | 30.97 | 30.97 | 30.97 | -0.15% | |
| 31.01 | 31.01 | 31.01 | 31.01 | +0.10% | |
| 30.98 | 30.98 | 30.98 | 30.98 | +0.18% | |
| 30.93 | 30.93 | 30.93 | 30.93 | -0.13% | |
| 30.92 | 31.01 | 30.92 | 30.97 | +0.28% | |
| 30.88 | 30.88 | 30.88 | 30.88 | -0.19% | |
| 30.94 | 30.94 | 30.94 | 30.94 | -0.11% | |
| 30.98 | 30.98 | 30.98 | 30.98 | +0.44% | |
| 30.84 | 30.86 | 30.84 | 30.84 | +0.08% | |
| 30.84 | 30.84 | 30.82 | 30.82 | +0.13% | |
| 30.78 | 30.78 | 30.78 | 30.78 | +0.36% | |
| 30.67 | 30.67 | 30.67 | 30.67 | +0.38% | |
| 30.55 | 30.55 | 30.55 | 30.55 | 0.00% | |
| 30.51 | 30.55 | 30.51 | 30.55 | +0.35% | |
| 30.44 | 30.44 | 30.44 | 30.44 | +1.17% | |
| 29.86 | 30.09 | 29.86 | 30.09 | +0.07% | |
| 30.07 | 30.07 | 30.07 | 30.07 | +0.15% | |
| 30.03 | 30.03 | 30.03 | 30.03 | +0.07% | |
| 29.95 | 30.01 | 29.95 | 30.01 | +0.42% | |
| 29.75 | 29.88 | 29.75 | 29.88 | +1.62% | |
| 29.40 | 29.40 | 29.40 | 29.40 | -0.18% | |
| 29.52 | 29.52 | 29.46 | 29.46 | -0.86% | |
| 29.76 | 29.76 | 29.68 | 29.71 | -0.85% | |
| 30.03 | 30.03 | 29.97 | 29.97 | +0.30% | |
| 29.88 | 29.88 | 29.88 | 29.88 | -0.28% | |
| 30.01 | 30.03 | 29.96 | 29.96 | +0.79% | |
| 29.73 | 29.73 | 29.73 | 29.73 | -0.90% | |
| 30.00 | 30.00 | 30.00 | 30.00 | -0.10% | |
| 30.15 | 30.16 | 30.02 | 30.02 | -0.65% | |
| 30.22 | 30.22 | 30.22 | 30.22 | +0.25% | |
| 29.98 | 30.15 | 29.98 | 30.15 | +0.55% | |
| 29.98 | 29.98 | 29.98 | 29.98 | -0.37% | |
| 30.11 | 30.13 | 30.09 | 30.09 | -0.53% | |
| 30.23 | 30.25 | 30.23 | 30.25 | +0.01% | |
| 30.25 | 30.25 | 30.25 | 30.25 | -0.08% | |
| 30.13 | 30.27 | 30.13 | 30.27 | +0.41% | |
| 30.30 | 30.30 | 30.12 | 30.15 | -0.64% | |
| 30.34 | 30.34 | 30.34 | 30.34 | -0.44% | |
| 30.43 | 30.52 | 30.43 | 30.48 | +0.36% | |
| 30.21 | 30.37 | 30.21 | 30.37 | -0.28% | |
| 30.45 | 30.45 | 30.45 | 30.45 | -0.10% | |
| 30.45 | 30.48 | 30.45 | 30.48 | -0.13% | |
| 30.47 | 30.56 | 30.44 | 30.52 | -0.13% | |
| 30.56 | 30.56 | 30.56 | 30.56 | +0.30% | |
| 30.47 | 30.47 | 30.47 | 30.47 | +0.26% | |
| 30.40 | 30.40 | 30.39 | 30.39 | -0.31% | |
| 30.49 | 30.49 | 30.49 | 30.49 | +0.28% | |
| 30.39 | 30.40 | 30.39 | 30.40 | -0.15% | |
| 30.47 | 30.47 | 30.45 | 30.45 | +0.14% | |
| 30.40 | 30.40 | 30.40 | 30.40 | +0.14% | |
| 30.46 | 30.46 | 30.35 | 30.36 | -0.07% | |
| 30.46 | 30.46 | 30.38 | 30.38 | -0.44% | |
| 30.50 | 30.55 | 30.50 | 30.52 | -0.07% | |
| 30.59 | 30.59 | 30.54 | 30.54 | -0.03% | |
| 30.58 | 30.58 | 30.55 | 30.55 | +0.15% | |
| 30.50 | 30.50 | 30.50 | 30.50 | +0.68% | |
| 30.33 | 30.34 | 30.30 | 30.30 | -0.51% | |
| 30.45 | 30.45 | 30.45 | 30.45 | 0.00% | |
| 30.49 | 30.52 | 30.40 | 30.45 | -0.26% | |
| 30.52 | 30.60 | 30.52 | 30.53 | +0.21% | |
| 30.52 | 30.52 | 30.46 | 30.47 | -0.18% | |
| 30.52 | 30.52 | 30.52 | 30.52 | 0.00% | |
| 30.53 | 30.54 | 30.50 | 30.52 | -0.07% | |
| 30.54 | 30.54 | 30.54 | 30.54 | +0.07% | |
| 30.55 | 30.56 | 30.52 | 30.52 | +0.18% | |
| 30.49 | 30.51 | 30.47 | 30.47 | +0.03% | |
| 30.47 | 30.51 | 30.44 | 30.46 | +0.12% | |
| 30.33 | 30.42 | 30.30 | 30.42 | +0.65% | |
| 30.35 | 30.39 | 30.23 | 30.23 | — |