FT Vest US Equity Deep Buffer ETF - December (DDEC)

DDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	43.45	43.52	43.45	43.47	-	0.11%	5,241
Sep 12, 2025	43.37	43.44	43.37	43.42	43.42	0.17%	14,142
Sep 11, 2025	43.35	43.40	43.35	43.35	43.35	0.16%	6,562
Sep 10, 2025	43.32	43.32	43.21	43.28	43.28	0.21%	7,429
Sep 9, 2025	43.22	43.22	43.10	43.19	43.19	0.18%	4,521
Sep 8, 2025	43.09	43.16	43.08	43.11	43.11	0.11%	8,087
Sep 5, 2025	43.20	43.20	42.93	43.07	43.07	-0.06%	9,249
Sep 4, 2025	42.92	43.09	42.92	43.09	43.09	0.49%	21,878
Sep 3, 2025	42.87	42.96	42.80	42.88	42.88	0.17%	12,955
Sep 2, 2025	42.64	42.81	42.57	42.81	42.81	-0.31%	24,146
Aug 29, 2025	42.96	42.96	42.88	42.94	42.94	-0.19%	13,462
Aug 28, 2025	43.01	43.10	42.98	43.02	43.02	0.05%	8,020
Aug 27, 2025	42.87	43.00	42.87	43.00	43.00	0.07%	7,295
Aug 26, 2025	42.86	42.97	42.82	42.97	42.97	0.30%	4,064
Aug 25, 2025	42.92	42.95	42.84	42.84	42.84	-0.17%	9,038
Aug 22, 2025	42.66	42.96	42.66	42.91	42.91	0.81%	6,221
Aug 21, 2025	42.55	42.60	42.50	42.57	42.57	-0.16%	14,127
Aug 20, 2025	42.72	42.72	42.46	42.64	42.64	-0.09%	26,260
Aug 19, 2025	42.82	42.85	42.64	42.68	42.68	-0.33%	12,562
Aug 18, 2025	42.80	42.85	42.79	42.82	42.82	0.05%	6,369
Aug 15, 2025	42.86	42.86	42.80	42.80	42.80	-0.21%	6,095
Aug 14, 2025	42.82	42.89	42.78	42.89	42.89	0.03%	6,182
Aug 13, 2025	42.87	42.88	42.80	42.88	42.88	0.26%	5,213
Aug 12, 2025	42.60	42.77	42.60	42.77	42.77	0.61%	2,899
Aug 11, 2025	42.59	42.64	42.51	42.51	42.51	-0.13%	7,670
Aug 8, 2025	42.45	42.58	42.45	42.56	42.56	0.51%	4,285
Aug 7, 2025	42.58	42.58	42.26	42.35	42.35	-0.10%	11,677
Aug 6, 2025	42.22	42.44	42.21	42.39	42.39	0.43%	124,771
Aug 5, 2025	42.37	42.37	42.19	42.21	42.21	-0.27%	9,649
Aug 4, 2025	42.23	42.32	42.23	42.32	42.32	0.89%	6,235
Aug 1, 2025	41.92	42.08	41.85	41.95	41.95	-0.89%	10,415
Jul 31, 2025	42.61	42.61	42.33	42.33	42.33	-0.20%	10,568
Jul 30, 2025	42.47	42.54	42.31	42.41	42.41	-0.07%	13,240
Jul 29, 2025	42.56	42.57	42.41	42.44	42.44	-0.12%	12,453
Jul 28, 2025	42.51	42.52	42.47	42.49	42.49	-	4,312
Jul 25, 2025	42.42	42.51	42.42	42.49	42.49	0.20%	6,393
Jul 24, 2025	42.41	42.46	42.38	42.41	42.41	0.09%	8,251
Jul 23, 2025	42.23	42.38	42.23	42.37	42.37	0.41%	6,858
Jul 22, 2025	42.16	42.22	42.11	42.19	42.19	0.03%	5,651
Jul 21, 2025	42.18	42.32	42.15	42.18	42.18	0.11%	7,236
Jul 18, 2025	42.10	42.15	42.08	42.13	42.13	-0.02%	20,401
Jul 17, 2025	42.01	42.16	42.01	42.14	42.14	0.34%	5,418
Jul 16, 2025	42.07	42.07	41.83	42.00	42.00	0.15%	8,688
Jul 15, 2025	42.07	42.07	41.93	41.94	41.94	-0.06%	13,785
Jul 14, 2025	41.92	42.00	41.90	41.96	41.96	0.03%	8,641
Jul 11, 2025	41.86	42.00	41.86	41.95	41.95	-0.29%	3,958
Jul 10, 2025	41.92	42.07	41.92	42.07	42.07	0.26%	13,565
Jul 9, 2025	41.91	41.96	41.84	41.96	41.96	0.29%	75,861
Jul 8, 2025	41.86	41.87	41.79	41.84	41.84	0.27%	13,037
Jul 7, 2025	41.79	41.98	41.73	41.73	41.73	-0.65%	16,923

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.