FT Vest US Equity Deep Buffer ETF - December (DDEC)
BATS: DDEC · Real-Time Price · USD
44.45
+0.07 (0.15%)
At close: Nov 26, 2025, 4:00 PM EST
44.45
0.00 (0.00%)
After-hours: Nov 26, 2025, 8:00 PM EST
DDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 44.44 | 44.54 | 44.44 | 44.45 | 44.45 | 0.15% | 38,880 |
| Nov 25, 2025 | 44.07 | 44.38 | 44.07 | 44.38 | 44.38 | 0.47% | 58,550 |
| Nov 24, 2025 | 43.95 | 44.18 | 43.95 | 44.18 | 44.18 | 0.94% | 1,580 |
| Nov 21, 2025 | 43.61 | 43.87 | 43.50 | 43.77 | 43.77 | 0.60% | 6,488 |
| Nov 20, 2025 | 44.21 | 44.26 | 43.51 | 43.51 | 43.51 | -0.80% | 10,091 |
| Nov 19, 2025 | 43.88 | 43.93 | 43.77 | 43.86 | 43.86 | 0.17% | 20,401 |
| Nov 18, 2025 | 43.77 | 43.85 | 43.65 | 43.79 | 43.78 | -0.32% | 7,494 |
| Nov 17, 2025 | 44.02 | 44.15 | 43.85 | 43.93 | 43.93 | -0.37% | 11,488 |
| Nov 14, 2025 | 43.93 | 44.15 | 43.93 | 44.09 | 44.09 | -0.11% | 3,338 |
| Nov 13, 2025 | 44.21 | 44.21 | 44.06 | 44.14 | 44.14 | -0.47% | 10,844 |
| Nov 12, 2025 | 44.32 | 44.35 | 44.31 | 44.35 | 44.35 | 0.05% | 2,396 |
| Nov 11, 2025 | 44.26 | 44.33 | 44.26 | 44.33 | 44.33 | 0.13% | 834 |
| Nov 10, 2025 | 44.19 | 44.30 | 44.18 | 44.27 | 44.27 | 0.61% | 3,094 |
| Nov 7, 2025 | 43.80 | 44.00 | 43.70 | 44.00 | 44.00 | 0.12% | 28,597 |
| Nov 6, 2025 | 44.13 | 44.13 | 43.95 | 43.95 | 43.95 | -0.47% | 15,128 |
| Nov 5, 2025 | 43.98 | 44.21 | 43.98 | 44.16 | 44.16 | 0.20% | 1,925 |
| Nov 4, 2025 | 44.02 | 44.16 | 44.02 | 44.07 | 44.07 | -0.22% | 12,265 |
| Nov 3, 2025 | 44.12 | 44.22 | 44.12 | 44.17 | 44.17 | 0.11% | 4,653 |
| Oct 31, 2025 | 44.18 | 44.23 | 44.10 | 44.12 | 44.12 | -0.04% | 16,565 |
| Oct 30, 2025 | 44.15 | 44.21 | 44.13 | 44.14 | 44.14 | -0.10% | 11,654 |
| Oct 29, 2025 | 44.22 | 44.29 | 44.18 | 44.18 | 44.18 | -0.16% | 14,225 |
| Oct 28, 2025 | 44.25 | 44.27 | 44.23 | 44.25 | 44.25 | -0.02% | 7,374 |
| Oct 27, 2025 | 44.22 | 44.26 | 44.21 | 44.26 | 44.26 | 0.31% | 8,297 |
| Oct 24, 2025 | 44.06 | 44.15 | 44.06 | 44.13 | 44.13 | 0.27% | 6,809 |
| Oct 23, 2025 | 43.92 | 44.03 | 43.89 | 44.01 | 44.01 | 0.30% | 2,855 |
| Oct 22, 2025 | 43.91 | 43.95 | 43.79 | 43.88 | 43.88 | -0.24% | 13,133 |
| Oct 21, 2025 | 43.96 | 43.98 | 43.96 | 43.98 | 43.98 | 0.07% | 18,411 |
| Oct 20, 2025 | 43.87 | 43.95 | 43.87 | 43.95 | 43.95 | 0.57% | 3,645 |
| Oct 17, 2025 | 43.52 | 43.71 | 43.49 | 43.70 | 43.70 | 0.44% | 6,556 |
| Oct 16, 2025 | 43.86 | 43.86 | 43.50 | 43.51 | 43.51 | -0.37% | 4,316 |
| Oct 15, 2025 | 43.78 | 43.81 | 43.57 | 43.67 | 43.67 | 0.11% | 3,541 |
| Oct 14, 2025 | 43.51 | 43.71 | 43.51 | 43.62 | 43.62 | -0.04% | 3,490 |
| Oct 13, 2025 | 43.60 | 43.67 | 43.59 | 43.64 | 43.64 | 0.67% | 5,473 |
| Oct 10, 2025 | 43.89 | 43.90 | 43.33 | 43.35 | 43.35 | -1.11% | 14,327 |
| Oct 9, 2025 | 43.88 | 43.88 | 43.77 | 43.84 | 43.84 | -0.05% | 26,416 |
| Oct 8, 2025 | 43.89 | 43.89 | 43.76 | 43.86 | 43.86 | 0.23% | 144,023 |
| Oct 7, 2025 | 43.86 | 43.87 | 43.75 | 43.76 | 43.76 | -0.18% | 24,262 |
| Oct 6, 2025 | 43.76 | 43.86 | 43.76 | 43.84 | 43.84 | 0.08% | 13,776 |
| Oct 3, 2025 | 43.86 | 43.86 | 43.77 | 43.80 | 43.80 | 0.14% | 9,490 |
| Oct 2, 2025 | 43.88 | 43.88 | 43.73 | 43.74 | 43.74 | -0.11% | 30,841 |
| Oct 1, 2025 | 43.67 | 43.79 | 43.66 | 43.79 | 43.79 | 0.05% | 87,283 |
| Sep 30, 2025 | 43.65 | 43.77 | 43.60 | 43.77 | 43.77 | 0.34% | 33,359 |
| Sep 29, 2025 | 43.64 | 43.67 | 43.60 | 43.62 | 43.62 | 0.10% | 16,388 |
| Sep 26, 2025 | 43.57 | 43.60 | 43.48 | 43.58 | 43.58 | 0.28% | 3,725 |
| Sep 25, 2025 | 43.41 | 43.46 | 43.35 | 43.46 | 43.46 | -0.14% | 23,748 |
| Sep 24, 2025 | 43.58 | 43.58 | 43.47 | 43.52 | 43.52 | -0.04% | 13,368 |
| Sep 23, 2025 | 43.63 | 43.70 | 43.51 | 43.54 | 43.54 | -0.32% | 36,744 |
| Sep 22, 2025 | 43.57 | 43.69 | 43.57 | 43.68 | 43.68 | 0.12% | 2,949 |
| Sep 19, 2025 | 43.63 | 43.63 | 43.53 | 43.63 | 43.63 | 0.28% | 11,232 |
| Sep 18, 2025 | 43.56 | 43.60 | 43.51 | 43.51 | 43.51 | 0.15% | 4,404 |