MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DLMY — FT Vest U.S. Equity Dual Directional Buffer ETF - May
Cboe BZXFT Vest U.S. Equity Dual Directional Buffer ETF - May
$30.68
+0.11(+0.35%)
- O
- 30.60
- H
- 30.68
- L
- 30.60
- V
- 1.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.68
Period Return+3.47%
Period High$30.72
Period Low$29.34
Avg Daily Volume43.3K
Total Trading Days96
DLMY — Historical OHLCV Price & Volume Table
May 18, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.60 | $30.68 | $30.60 | $30.68 | +$0.11 | +0.35% | 1,981 | $30.67 | $30.60 $30.68 |
| Oct 1, 2026 | $30.57 | $30.57 | $30.57 | $30.57 | +$0.02 | +0.06% | 6 | $30.53 | $30.57 $30.57 |
| Sep 30, 2026 | $30.61 | $30.61 | $30.55 | $30.55 | $-0.01 | -0.02% | 1,027 | $30.60 | $30.55 $30.61 |
| Sep 29, 2026 | $30.54 | $30.56 | $30.54 | $30.56 | $-0.03 | -0.08% | 326 | $30.54 | $30.54 $30.56 |
| Sep 28, 2026 | $30.59 | $30.59 | $30.59 | $30.59 | $-0.11 | -0.36% | 6 | $30.63 | $30.59 $30.59 |
| Sep 25, 2026 | $30.65 | $30.70 | $30.65 | $30.70 | +$0.10 | +0.31% | 269 | $30.67 | $30.65 $30.70 |
| Sep 24, 2026 | $30.60 | $30.61 | $30.60 | $30.60 | +$0.03 | +0.10% | 1,025 | $30.60 | $30.60 $30.61 |
| Sep 23, 2026 | $30.59 | $30.59 | $30.57 | $30.57 | $-0.15 | -0.48% | 757 | $30.58 | $30.57 $30.59 |
| Sep 22, 2026 | $30.68 | $30.72 | $30.68 | $30.72 | +$0.01 | +0.03% | 331 | $30.68 | $30.68 $30.72 |
| Sep 21, 2026 | $30.60 | $30.71 | $30.60 | $30.71 | +$0.23 | +0.77% | 125 | $30.60 | $30.60 $30.71 |
| Sep 18, 2026 | $30.48 | $30.48 | $30.48 | $30.48 | +$0.01 | +0.04% | 9 | $30.43 | $30.48 $30.48 |
| Sep 17, 2026 | $30.46 | $30.46 | $30.46 | $30.46 | +$0.21 | +0.69% | 6 | $30.42 | $30.46 $30.46 |
| Sep 16, 2026 | $30.43 | $30.43 | $30.25 | $30.25 | $-0.08 | -0.26% | 611 | $30.42 | $30.25 $30.43 |
| Sep 15, 2026 | $30.34 | $30.34 | $30.34 | $30.34 | $-0.10 | -0.33% | 8 | $30.38 | $30.34 $30.34 |
| Sep 14, 2026 | $30.43 | $30.43 | $30.43 | $30.43 | $-0.06 | -0.19% | 7 | $30.37 | $30.43 $30.43 |
| Sep 11, 2026 | $30.49 | $30.49 | $30.49 | $30.49 | +$0.15 | +0.49% | 77 | $30.48 | $30.49 $30.49 |
| Sep 10, 2026 | $30.32 | $30.39 | $30.32 | $30.35 | $-0.09 | -0.30% | 3,199 | $30.34 | $30.32 $30.39 |
| Sep 9, 2026 | $30.39 | $30.44 | $30.39 | $30.44 | $-0.08 | -0.25% | 210,325 | $30.39 | $30.39 $30.44 |
| Sep 8, 2026 | $30.55 | $30.55 | $30.50 | $30.51 | $-0.09 | -0.29% | 1,259 | $30.51 | $30.50 $30.55 |
| Sep 4, 2026 | $30.59 | $30.60 | $30.59 | $30.60 | $-0.04 | -0.15% | 317 | $30.59 | $30.59 $30.60 |
| Sep 3, 2026 | $30.64 | $30.64 | $30.64 | $30.64 | +$0.16 | +0.52% | 122 | $30.63 | $30.64 $30.64 |
| Sep 2, 2026 | $30.49 | $30.49 | $30.49 | $30.49 | +$0.11 | +0.35% | 8 | $30.41 | $30.49 $30.49 |
| Sep 1, 2026 | $30.38 | $30.38 | $30.38 | $30.38 | $-0.12 | -0.38% | 160 | $30.40 | $30.38 $30.38 |
| Aug 31, 2026 | $30.50 | $30.50 | $30.50 | $30.50 | $-0.05 | -0.18% | 57 | $30.46 | $30.50 $30.50 |
| Aug 28, 2026 | $30.57 | $30.57 | $30.55 | $30.55 | $-0.01 | -0.02% | 750 | $30.56 | $30.55 $30.57 |
| Aug 27, 2026 | $30.52 | $30.56 | $30.52 | $30.56 | +$0.13 | +0.41% | 423 | $30.52 | $30.52 $30.56 |
| Aug 26, 2026 | $30.55 | $30.55 | $30.40 | $30.43 | $-0.00 | -0.02% | 4,182 | $30.42 | $30.40 $30.55 |
| Aug 25, 2026 | $30.43 | $30.43 | $30.43 | $30.43 | +$0.03 | +0.10% | 19 | $30.41 | $30.43 $30.43 |
| Aug 24, 2026 | $30.38 | $30.44 | $30.38 | $30.41 | $-0.03 | -0.10% | 1,512 | $30.41 | $30.38 $30.44 |
| Aug 21, 2026 | $30.41 | $30.43 | $30.41 | $30.43 | +$0.06 | +0.20% | 520 | $30.41 | $30.41 $30.43 |