DGOC Historical Prices

BATS: DGOCFirst TrustDefined OutcomeETFUSD

33.03+0.02 (+0.06%)

At close: Oct 9, 1:44 PM ET · Delayed 15 min

DGOC price history

The price history for FT Vest U.S. Equity Buffer & Digital Return (DGOC) on this page begins on October 20, 2025, when the stock closed at $30.82; it most recently closed at $33.03 on October 5, 2026. The highest price in this record is $33.03, 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

DGOC returns

1 week

+0.09%

1 month

+0.44%

3 months

+1.38%

6 months

+4.63%

Year to date

+6.00%

DGOC price return, excluding dividends.

DGOC annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	31.33	33.03	33.03	30.51	+5.93%
2025*	30.82	31.18	31.24	30.32	+1.16%

DGOC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	33.00	33.03	33.00	33.03	+0.05%	2.01K
Oct 6, 2026	33.01	33.01	32.98	33.01	+0.03%	3.10K
Oct 5, 2026	33.01	33.01	33.00	33.00	+0.02%	200
Oct 2, 2026	33.00	33.00	33.00	33.00	+0.05%	100
Oct 1, 2026	32.96	32.99	32.95	32.98	0.00%	3.40K
Sep 30, 2026	32.98	32.98	32.95	32.98	+0.02%	1.30K
Sep 29, 2026	32.95	32.98	32.95	32.98	0.00%	300
Sep 28, 2026	32.98	32.98	32.98	32.98	+0.03%	100
Sep 25, 2026	32.97	32.97	32.97	32.97	0.00%	100
Sep 24, 2026	32.99	32.99	32.97	32.97	+0.02%	2.40K
Sep 23, 2026	32.92	32.96	32.92	32.96	+0.03%	300
Sep 22, 2026	32.96	32.96	32.95	32.95	+0.02%	300
Sep 21, 2026	32.95	32.95	32.95	32.95	+0.02%	100
Sep 18, 2026	32.91	32.94	32.91	32.94	+0.05%	100
Sep 17, 2026	32.90	32.93	32.90	32.93	+0.08%	400
Sep 16, 2026	32.90	32.90	32.90	32.90	-0.02%	100
Sep 15, 2026	32.91	32.91	32.91	32.91	0.00%	100
Sep 14, 2026	32.91	32.91	32.91	32.91	-0.02%	100
Sep 11, 2026	32.91	32.91	32.91	32.91	+0.08%	100
Sep 10, 2026	32.89	32.89	32.89	32.89	+0.02%	100
Sep 9, 2026	32.88	32.88	32.88	32.88	0.00%	100
Sep 8, 2026	32.88	32.88	32.88	32.88	-0.05%	100
Sep 4, 2026	32.92	32.92	32.90	32.90	+0.06%	2.30K
Sep 3, 2026	32.88	32.88	32.88	32.88	+0.03%	100
Sep 2, 2026	32.87	32.87	32.87	32.87	+0.03%	100
Sep 1, 2026	32.86	32.86	32.86	32.86	0.00%	100
Aug 31, 2026	32.86	32.86	32.86	32.86	-0.02%	100
Aug 28, 2026	32.86	32.86	32.86	32.86	+0.05%	100
Aug 27, 2026	32.85	32.85	32.85	32.85	+0.03%	100
Aug 26, 2026	32.80	32.84	32.80	32.84	+0.02%	1.60K
Aug 25, 2026	32.81	32.83	32.81	32.83	+0.05%	200
Aug 24, 2026	32.82	32.82	32.82	32.82	0.00%	100
Aug 21, 2026	32.82	32.82	32.82	32.82	+0.05%	100
Aug 20, 2026	32.80	32.80	32.80	32.80	0.00%	100
Aug 19, 2026	32.76	32.80	32.76	32.80	+0.03%	1.30K
Aug 18, 2026	32.79	32.79	32.79	32.79	-0.00%	100
Aug 17, 2026	32.79	32.79	32.79	32.79	+0.00%	100
Aug 14, 2026	32.79	32.79	32.79	32.79	+0.02%	100
Aug 13, 2026	32.79	32.79	32.79	32.79	+0.03%	100
Aug 12, 2026	32.74	32.78	32.74	32.78	+0.05%	800
Aug 11, 2026	32.76	32.76	32.76	32.76	0.00%	100
Aug 10, 2026	32.76	32.76	32.76	32.76	+0.03%	100
Aug 7, 2026	32.72	32.75	32.72	32.75	+0.05%	900
Aug 6, 2026	32.69	32.74	32.69	32.74	+0.02%	100
Aug 5, 2026	32.73	32.73	32.73	32.73	0.00%	100
Aug 4, 2026	32.73	32.73	32.73	32.73	+0.08%	100
Aug 3, 2026	32.70	32.71	32.70	32.71	+0.06%	1.00K
Jul 31, 2026	32.68	32.68	32.68	32.68	+0.12%	100
Jul 30, 2026	32.65	32.65	32.65	32.65	+0.19%	100
Jul 29, 2026	32.58	32.58	32.58	32.58	-0.14%	100
Jul 28, 2026	32.63	32.63	32.63	32.63	+0.11%	100
Jul 27, 2026	32.60	32.60	32.60	32.60	+0.05%	100
Jul 24, 2026	32.61	32.61	32.58	32.58	+0.05%	200
Jul 23, 2026	32.51	32.56	32.51	32.56	-0.13%	500
Jul 22, 2026	32.61	32.61	32.61	32.61	0.00%	100
Jul 21, 2026	32.61	32.61	32.61	32.61	+0.08%	100
Jul 20, 2026	32.58	32.58	32.58	32.58	+0.05%	100
Jul 17, 2026	32.57	32.57	32.57	32.57	-0.09%	100
Jul 16, 2026	32.60	32.60	32.60	32.60	0.00%	100
Jul 15, 2026	32.60	32.60	32.60	32.60	+0.03%	100
Jul 14, 2026	32.59	32.59	32.59	32.59	+0.08%	100
Jul 13, 2026	32.56	32.56	32.56	32.56	-0.05%	100
Jul 10, 2026	32.58	32.58	32.58	32.58	+0.05%	100
Jul 9, 2026	32.56	32.56	32.56	32.56	+0.11%	100
Jul 8, 2026	32.50	32.52	32.50	32.52	+0.01%	200
Jul 7, 2026	32.52	32.52	32.52	32.52	-0.03%	100
Jul 6, 2026	32.53	32.53	32.53	32.53	+0.04%	100
Jul 2, 2026	32.52	32.52	32.52	32.52	+0.02%	100
Jul 1, 2026	32.55	32.55	32.51	32.51	+0.06%	300
Jun 30, 2026	32.49	32.49	32.49	32.49	+0.03%	100
Jun 29, 2026	32.48	32.48	32.48	32.48	+0.17%	100
Jun 26, 2026	32.43	32.43	32.43	32.43	+0.05%	100
Jun 25, 2026	32.44	32.44	32.41	32.41	+0.08%	400
Jun 24, 2026	32.38	32.38	32.38	32.38	-0.01%	0
Jun 23, 2026	32.39	32.39	32.39	32.39	-0.17%	0
Jun 22, 2026	32.44	32.44	32.44	32.44	+0.01%	0
Jun 18, 2026	32.44	32.44	32.44	32.44	+0.14%	0
Jun 17, 2026	32.39	32.39	32.39	32.39	-0.16%	0
Jun 16, 2026	32.45	32.45	32.45	32.45	-0.02%	0
Jun 15, 2026	32.45	32.45	32.45	32.45	+0.26%	0
Jun 12, 2026	32.37	32.37	32.37	32.37	+0.11%	0
Jun 11, 2026	32.33	32.33	32.33	32.33	+0.28%	0
Jun 10, 2026	32.24	32.24	32.24	32.24	-0.19%	100
Jun 9, 2026	32.25	32.30	32.25	32.30	-0.08%	400
Jun 8, 2026	32.33	32.33	32.33	32.33	+0.13%	0
Jun 5, 2026	32.34	32.34	32.28	32.28	-0.34%	500
Jun 4, 2026	32.40	32.40	32.40	32.40	+0.11%	100
Jun 3, 2026	32.36	32.36	32.36	32.36	-0.06%	100
Jun 2, 2026	32.38	32.38	32.38	32.38	+0.03%	0
Jun 1, 2026	32.41	32.41	32.37	32.37	-0.02%	800
May 29, 2026	32.40	32.40	32.38	32.38	+0.14%	100
May 28, 2026	32.34	32.36	32.33	32.33	+0.11%	500
May 27, 2026	32.30	32.30	32.30	32.30	+0.08%	300
May 26, 2026	32.29	32.29	32.27	32.27	+0.09%	200
May 22, 2026	32.24	32.24	32.24	32.24	+0.08%	0
May 21, 2026	32.20	32.24	32.20	32.21	+0.09%	4.30K
May 20, 2026	32.18	32.18	32.18	32.18	+0.12%	0
May 19, 2026	32.12	32.14	32.12	32.14	-0.08%	300
May 18, 2026	32.16	32.17	32.15	32.17	+0.08%	500
May 15, 2026	32.15	32.15	32.15	32.15	-0.08%	100
May 14, 2026	32.18	32.21	32.17	32.17	+0.09%	700
May 13, 2026	32.14	32.14	32.14	32.14	+0.16%	0
May 12, 2026	32.08	32.09	32.08	32.09	-0.06%	1.00K
May 11, 2026	32.20	32.21	32.11	32.11	-0.25%	300
May 8, 2026	32.19	32.19	32.19	32.19	+0.11%	800
May 7, 2026	32.16	32.16	32.16	32.16	+0.22%	0
May 6, 2026	32.09	32.09	32.09	32.09	+0.19%	0
May 5, 2026	32.03	32.03	32.03	32.03	+0.15%	0
May 4, 2026	31.97	31.98	31.97	31.98	-0.15%	200
May 1, 2026	32.07	32.07	32.03	32.03	+0.10%	300
Apr 30, 2026	31.97	31.99	31.97	31.99	+0.27%	800
Apr 29, 2026	31.91	31.91	31.91	31.91	-0.06%	0
Apr 28, 2026	31.92	31.92	31.92	31.92	-0.01%	0
Apr 27, 2026	31.93	31.93	31.93	31.93	+0.08%	0
Apr 24, 2026	31.90	31.90	31.90	31.90	+0.16%	100
Apr 23, 2026	31.85	31.85	31.85	31.85	-0.07%	100
Apr 22, 2026	31.86	31.87	31.86	31.87	+0.18%	1.00K
Apr 21, 2026	31.82	31.82	31.82	31.82	-0.08%	100
Apr 20, 2026	31.88	31.88	31.84	31.84	-0.12%	500
Apr 17, 2026	31.88	31.88	31.88	31.88	+0.20%	100
Apr 16, 2026	31.80	31.82	31.80	31.82	+0.08%	300
Apr 15, 2026	31.77	31.81	31.77	31.79	+0.14%	5.20K
Apr 14, 2026	31.77	31.77	31.72	31.75	+0.23%	300
Apr 13, 2026	31.67	31.67	31.67	31.67	+0.35%	200
Apr 10, 2026	31.56	31.56	31.56	31.56	-0.00%	100
Apr 9, 2026	31.49	31.57	31.49	31.57	+0.32%	1.30K
Apr 8, 2026	31.51	31.51	31.46	31.46	+1.03%	1.30K
Apr 7, 2026	31.11	31.14	31.11	31.14	-0.06%	1.80K
Apr 6, 2026	31.16	31.16	31.16	31.16	+0.22%	100
Apr 2, 2026	31.10	31.10	31.10	31.10	+0.15%	100
Apr 1, 2026	31.08	31.08	31.05	31.05	+0.38%	300
Mar 31, 2026	30.86	30.93	30.86	30.93	+1.37%	400
Mar 30, 2026	30.61	30.63	30.51	30.51	-0.06%	2.80K
Mar 27, 2026	30.69	30.69	30.53	30.53	-0.82%	800
Mar 26, 2026	30.98	30.98	30.78	30.78	-0.76%	8.30K
Mar 25, 2026	31.03	31.03	31.02	31.02	+0.26%	200
Mar 24, 2026	30.96	31.02	30.94	30.94	-0.21%	4.50K
Mar 23, 2026	31.01	31.01	31.01	31.01	+0.69%	100
Mar 20, 2026	30.93	30.93	30.79	30.79	-0.72%	1.70K
Mar 19, 2026	30.94	31.02	30.94	31.02	-0.01%	200
Mar 18, 2026	31.18	31.18	31.02	31.02	-0.61%	900
Mar 17, 2026	31.21	31.24	31.21	31.21	+0.13%	500
Mar 16, 2026	31.15	31.17	31.13	31.17	+0.56%	1.90K
Mar 13, 2026	31.08	31.09	31.00	31.00	-0.19%	11.80K
Mar 12, 2026	31.11	31.11	31.06	31.06	-0.49%	3.30K
Mar 11, 2026	31.22	31.22	31.21	31.21	+0.02%	400
Mar 10, 2026	31.20	31.20	31.20	31.20	-0.12%	100
Mar 9, 2026	30.97	31.27	30.97	31.24	+0.41%	4.30K
Mar 6, 2026	31.15	31.15	31.11	31.11	-0.57%	100
Mar 5, 2026	31.23	31.29	31.23	31.29	-0.27%	900
Mar 4, 2026	31.37	31.37	31.37	31.37	+0.28%	100
Mar 3, 2026	31.29	31.29	31.29	31.29	-0.28%	300
Mar 2, 2026	31.37	31.40	31.37	31.37	+0.06%	300
Feb 27, 2026	31.38	31.38	31.34	31.35	-0.15%	6.20K
Feb 26, 2026	31.39	31.40	31.37	31.40	-0.11%	1.70K
Feb 25, 2026	31.44	31.44	31.44	31.44	+0.21%	100
Feb 24, 2026	31.37	31.37	31.37	31.37	+0.35%	100
Feb 23, 2026	31.33	31.33	31.26	31.26	-0.33%	1.00K
Feb 20, 2026	31.35	31.37	31.34	31.37	+0.23%	1.90K
Feb 19, 2026	31.34	31.34	31.29	31.29	-0.15%	1.80K
Feb 18, 2026	31.34	31.34	31.34	31.34	+0.19%	0
Feb 17, 2026	31.22	31.28	31.20	31.28	+0.14%	1.20K
Feb 13, 2026	31.30	31.30	31.24	31.24	+0.02%	300
Feb 12, 2026	31.23	31.23	31.23	31.23	-0.47%	0
Feb 11, 2026	31.38	31.38	31.38	31.38	-0.00%	0
Feb 10, 2026	31.38	31.38	31.38	31.38	-0.20%	0
Feb 9, 2026	31.40	31.44	31.40	31.44	+0.23%	500
Feb 6, 2026	31.32	31.37	31.32	31.37	+0.64%	300
Feb 5, 2026	31.16	31.17	31.16	31.17	-0.34%	400
Feb 4, 2026	31.27	31.27	31.27	31.27	-0.10%	0
Feb 3, 2026	31.31	31.31	31.31	31.31	-0.21%	0
Feb 2, 2026	31.39	31.39	31.37	31.37	+0.14%	400
Jan 30, 2026	31.33	31.33	31.33	31.33	0.00%	0
Jan 29, 2026	31.25	31.33	31.25	31.33	-0.11%	2.00K
Jan 28, 2026	31.36	31.36	31.36	31.36	-0.05%	0
Jan 27, 2026	31.38	31.38	31.38	31.38	+0.06%	0
Jan 26, 2026	31.36	31.36	31.36	31.36	+0.11%	0
Jan 23, 2026	31.31	31.32	31.31	31.32	+0.05%	1.90K
Jan 22, 2026	31.30	31.32	31.30	31.31	+0.17%	800
Jan 21, 2026	31.25	31.25	31.25	31.25	+0.45%	200
Jan 20, 2026	31.16	31.23	31.08	31.11	-0.61%	2.90K
Jan 16, 2026	31.31	31.34	31.31	31.31	-0.05%	600
Jan 15, 2026	31.36	31.36	31.32	31.32	+0.20%	3.30K
Jan 14, 2026	31.26	31.26	31.26	31.26	-0.15%	0
Jan 13, 2026	31.31	31.31	31.28	31.31	-0.10%	600
Jan 12, 2026	31.34	31.34	31.34	31.34	+0.04%	100
Jan 9, 2026	31.33	31.33	31.33	31.33	+0.24%	0
Jan 8, 2026	31.25	31.25	31.25	31.25	+0.02%	0
Jan 7, 2026	31.25	31.25	31.24	31.24	-0.13%	600
Jan 6, 2026	31.29	31.29	31.29	31.29	+0.16%	0
Jan 5, 2026	31.24	31.24	31.24	31.24	+0.19%	0
Jan 2, 2026	31.13	31.18	31.13	31.18	+0.07%	800
Dec 31, 2025	31.16	31.16	31.16	31.16	-0.17%	0
Dec 30, 2025	31.23	31.23	31.21	31.21	+0.03%	200
Dec 29, 2025	31.20	31.24	31.20	31.20	-0.05%	3.10K
Dec 26, 2025	31.22	31.22	31.22	31.22	+0.02%	100
Dec 24, 2025	31.21	31.21	31.21	31.21	+0.08%	0
Dec 23, 2025	31.19	31.19	31.19	31.19	+0.13%	0
Dec 22, 2025	31.17	31.17	31.15	31.15	+0.25%	600
Dec 19, 2025	31.06	31.08	31.06	31.07	+0.33%	600
Dec 18, 2025	30.95	30.98	30.95	30.97	+0.31%	2.20K
Dec 17, 2025	30.93	30.93	30.87	30.87	-0.30%	1.20K
Dec 16, 2025	30.96	30.96	30.96	30.96	-0.01%	100
Dec 15, 2025	31.00	31.00	30.97	30.97	+0.08%	1.00K
Dec 12, 2025	30.94	30.94	30.94	30.94	-0.23%	0
Dec 11, 2025	31.01	31.01	31.01	31.01	+0.06%	100
Dec 10, 2025	30.99	30.99	30.99	30.99	+0.28%	100
Dec 9, 2025	30.95	30.95	30.91	30.91	0.00%	200
Dec 8, 2025	30.97	30.97	30.91	30.91	-0.11%	1.00K
Dec 5, 2025	30.94	30.94	30.94	30.94	+0.11%	0
Dec 4, 2025	30.91	30.91	30.91	30.91	+0.01%	400
Dec 3, 2025	30.94	30.94	30.91	30.91	+0.10%	300
Dec 2, 2025	30.86	30.88	30.86	30.88	+0.11%	2.70K
Dec 1, 2025	30.87	30.87	30.83	30.84	-0.13%	300
Nov 28, 2025	30.88	30.88	30.88	30.88	+0.18%	100
Nov 26, 2025	30.85	30.86	30.83	30.83	+0.09%	300
Nov 25, 2025	30.65	30.80	30.65	30.80	+0.46%	2.20K
Nov 24, 2025	30.54	30.69	30.54	30.66	+0.71%	11.90K
Nov 21, 2025	30.40	30.51	30.40	30.44	+0.41%	5.90K
Nov 20, 2025	30.72	30.72	30.32	30.32	-0.53%	6.60K
Nov 19, 2025	30.58	30.58	30.48	30.48	+0.09%	200
Nov 18, 2025	30.44	30.46	30.44	30.45	-0.42%	5.20K
Nov 17, 2025	30.63	30.65	30.58	30.58	-0.18%	1.80K
Nov 14, 2025	30.62	30.69	30.62	30.63	-0.08%	700
Nov 13, 2025	30.73	30.73	30.66	30.66	-0.45%	13.20K
Nov 12, 2025	30.79	30.80	30.79	30.80	+0.02%	500
Nov 11, 2025	30.81	30.81	30.79	30.79	-0.02%	600
Nov 10, 2025	30.79	30.80	30.77	30.80	+0.59%	8.60K
Nov 7, 2025	30.51	30.61	30.51	30.61	-0.04%	700
Nov 6, 2025	30.68	30.68	30.58	30.63	-0.39%	3.40K
Nov 5, 2025	30.70	30.76	30.70	30.75	+0.15%	12.10K
Nov 4, 2025	30.71	30.71	30.69	30.70	-0.36%	3.30K
Nov 3, 2025	30.80	30.82	30.72	30.81	+0.23%	6.00K
Oct 31, 2025	30.75	30.76	30.74	30.74	-0.04%	2.20K
Oct 30, 2025	30.83	30.83	30.75	30.75	-0.30%	4.00K
Oct 29, 2025	30.84	30.88	30.84	30.84	-0.04%	1.70K
Oct 28, 2025	30.84	30.86	30.84	30.86	-0.17%	100
Oct 27, 2025	30.92	30.92	30.86	30.91	+0.30%	4.50K
Oct 24, 2025	30.85	30.85	30.79	30.82	+0.25%	1.60K
Oct 23, 2025	30.79	30.79	30.74	30.74	+0.32%	1.80K
Oct 22, 2025	30.66	30.66	30.64	30.64	-0.26%	100
Oct 21, 2025	30.74	30.74	30.72	30.72	+0.07%	200
Oct 20, 2025	30.70	30.70	30.70	30.70	—	100