FT Vest US Equity Deep Buffer ETF - December (DDEC)
BATS: DDEC · Real-Time Price · USD
43.67
+0.05 (0.11%)
At close: Oct 15, 2025, 4:00 PM EDT
43.67
0.00 (0.00%)
After-hours: Oct 15, 2025, 8:00 PM EDT

DDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202543.7843.8143.5743.6743.670.11%3,541
Oct 14, 202543.5143.7143.5143.6243.62-0.04%3,490
Oct 13, 202543.6043.6743.5943.6443.640.67%5,473
Oct 10, 202543.8943.9043.3343.3543.35-1.11%14,327
Oct 9, 202543.8843.8843.7743.8443.84-0.05%26,416
Oct 8, 202543.8943.8943.7643.8643.860.23%144,023
Oct 7, 202543.8643.8743.7543.7643.76-0.18%24,262
Oct 6, 202543.7643.8643.7643.8443.840.08%13,776
Oct 3, 202543.8643.8643.7743.8043.800.14%9,490
Oct 2, 202543.8843.8843.7343.7443.74-0.11%30,841
Oct 1, 202543.6743.7943.6643.7943.790.05%87,283
Sep 30, 202543.6543.7743.6043.7743.770.34%33,359
Sep 29, 202543.6443.6743.6043.6243.620.10%16,388
Sep 26, 202543.5743.6043.4843.5843.580.28%3,725
Sep 25, 202543.4143.4643.3543.4643.46-0.14%23,748
Sep 24, 202543.5843.5843.4743.5243.52-0.04%13,368
Sep 23, 202543.6343.7043.5143.5443.54-0.32%36,744
Sep 22, 202543.5743.6943.5743.6843.680.12%2,949
Sep 19, 202543.6343.6343.5343.6343.630.28%11,232
Sep 18, 202543.5643.6043.5143.5143.510.15%4,404
Sep 17, 202543.4343.5143.3943.4543.45-0.02%3,674
Sep 16, 202543.4843.4843.4243.4643.46-0.07%4,269
Sep 15, 202543.4543.5243.4543.4943.490.15%5,612
Sep 12, 202543.3743.4443.3743.4243.420.17%14,142
Sep 11, 202543.3543.4043.3543.3543.350.16%6,562
Sep 10, 202543.3243.3243.2143.2843.280.21%7,429
Sep 9, 202543.2243.2243.1043.1943.190.18%4,521
Sep 8, 202543.0943.1643.0843.1143.110.11%8,087
Sep 5, 202543.2043.2042.9343.0743.07-0.06%9,249
Sep 4, 202542.9243.0942.9243.0943.090.49%21,878
Sep 3, 202542.8742.9642.8042.8842.880.17%12,955
Sep 2, 202542.6442.8142.5742.8142.81-0.31%24,146
Aug 29, 202542.9642.9642.8842.9442.94-0.19%13,462
Aug 28, 202543.0143.1042.9843.0243.020.05%8,020
Aug 27, 202542.8743.0042.8743.0043.000.07%7,295
Aug 26, 202542.8642.9742.8242.9742.970.30%4,064
Aug 25, 202542.9242.9542.8442.8442.84-0.17%9,038
Aug 22, 202542.6642.9642.6642.9142.910.81%6,221
Aug 21, 202542.5542.6042.5042.5742.57-0.16%14,127
Aug 20, 202542.7242.7242.4642.6442.64-0.09%26,260
Aug 19, 202542.8242.8542.6442.6842.68-0.33%12,562
Aug 18, 202542.8042.8542.7942.8242.820.05%6,369
Aug 15, 202542.8642.8642.8042.8042.80-0.21%6,095
Aug 14, 202542.8242.8942.7842.8942.890.03%6,182
Aug 13, 202542.8742.8842.8042.8842.880.26%5,213
Aug 12, 202542.6042.7742.6042.7742.770.61%2,899
Aug 11, 202542.5942.6442.5142.5142.51-0.13%7,670
Aug 8, 202542.4542.5842.4542.5642.560.51%4,285
Aug 7, 202542.5842.5842.2642.3542.35-0.10%11,677
Aug 6, 202542.2242.4442.2142.3942.390.43%124,771