FT Vest US Equity Deep Buffer ETF - December (DDEC)
BATS: DDEC · Real-Time Price · USD
39.10
-0.37 (-0.95%)
At close: Mar 28, 2025, 3:49 PM
39.76
+0.66 (1.69%)
After-hours: Mar 28, 2025, 8:00 PM EDT
DDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.28 | 39.28 | 39.05 | 39.10 | 39.10 | -0.95% | 2,853 |
| Mar 27, 2025 | 39.66 | 39.66 | 39.47 | 39.47 | 39.47 | -0.20% | 8,283 |
| Mar 26, 2025 | 39.91 | 39.91 | 39.50 | 39.55 | 39.55 | -0.74% | 17,939 |
| Mar 25, 2025 | 39.81 | 39.91 | 39.76 | 39.84 | 39.84 | 0.16% | 31,408 |
| Mar 24, 2025 | 39.75 | 39.81 | 39.69 | 39.78 | 39.78 | 0.96% | 7,332 |
| Mar 21, 2025 | 39.31 | 39.41 | 39.18 | 39.40 | 39.40 | -0.13% | 5,728 |
| Mar 20, 2025 | 39.33 | 39.60 | 39.33 | 39.45 | 39.45 | -0.02% | 15,201 |
| Mar 19, 2025 | 39.33 | 39.51 | 39.30 | 39.46 | 39.46 | 0.58% | 9,032 |
| Mar 18, 2025 | 39.29 | 39.29 | 39.13 | 39.23 | 39.23 | -0.65% | 45,621 |
| Mar 17, 2025 | 39.34 | 39.60 | 39.33 | 39.48 | 39.48 | 0.34% | 18,919 |
| Mar 14, 2025 | 39.10 | 39.35 | 39.10 | 39.35 | 39.35 | 1.10% | 3,507 |
| Mar 13, 2025 | 39.11 | 39.17 | 38.83 | 38.92 | 38.92 | -0.79% | 8,807 |
| Mar 12, 2025 | 39.22 | 39.30 | 39.12 | 39.23 | 39.23 | 0.23% | 10,158 |
| Mar 11, 2025 | 39.20 | 39.32 | 38.97 | 39.14 | 39.14 | -0.41% | 17,174 |
| Mar 10, 2025 | 39.50 | 39.50 | 39.17 | 39.30 | 39.30 | -1.45% | 8,906 |
| Mar 7, 2025 | 39.65 | 39.91 | 39.48 | 39.88 | 39.88 | 0.30% | 27,691 |
| Mar 6, 2025 | 39.76 | 39.98 | 39.62 | 39.76 | 39.76 | -0.97% | 35,708 |
| Mar 5, 2025 | 39.86 | 40.17 | 39.75 | 40.15 | 40.15 | 0.66% | 13,854 |
| Mar 4, 2025 | 39.97 | 40.23 | 39.74 | 39.89 | 39.89 | -0.73% | 34,288 |
| Mar 3, 2025 | 40.54 | 40.56 | 40.09 | 40.18 | 40.18 | -0.74% | 33,644 |
| Feb 28, 2025 | 40.14 | 40.51 | 40.07 | 40.48 | 40.48 | 0.85% | 17,786 |
| Feb 27, 2025 | 40.41 | 40.59 | 40.14 | 40.14 | 40.14 | -1.04% | 15,075 |
| Feb 26, 2025 | 40.56 | 40.71 | 40.45 | 40.56 | 40.56 | - | 23,186 |
| Feb 25, 2025 | 40.56 | 40.62 | 40.35 | 40.56 | 40.56 | -0.20% | 11,725 |
| Feb 24, 2025 | 40.72 | 40.78 | 40.64 | 40.64 | 40.64 | -0.25% | 15,102 |
| Feb 21, 2025 | 41.04 | 41.04 | 40.71 | 40.74 | 40.74 | -0.78% | 12,530 |
| Feb 20, 2025 | 41.07 | 41.07 | 40.91 | 41.06 | 41.06 | -0.11% | 7,457 |
| Feb 19, 2025 | 41.02 | 41.14 | 40.98 | 41.11 | 41.11 | 0.17% | 15,583 |
| Feb 18, 2025 | 40.98 | 41.04 | 40.97 | 41.04 | 41.04 | 0.01% | 7,577 |
| Feb 14, 2025 | 41.03 | 41.06 | 40.99 | 41.03 | 41.03 | 0.02% | 6,842 |
| Feb 13, 2025 | 40.84 | 41.02 | 40.84 | 41.02 | 41.02 | 0.61% | 3,424 |
| Feb 12, 2025 | 40.60 | 40.85 | 40.60 | 40.77 | 40.77 | -0.24% | 31,534 |
| Feb 11, 2025 | 40.75 | 40.88 | 40.75 | 40.87 | 40.87 | 0.02% | 15,422 |
| Feb 10, 2025 | 40.81 | 40.88 | 40.79 | 40.86 | 40.86 | 0.37% | 9,537 |
| Feb 7, 2025 | 40.94 | 40.95 | 40.66 | 40.71 | 40.71 | -0.46% | 29,316 |
| Feb 6, 2025 | 40.88 | 40.90 | 40.77 | 40.90 | 40.90 | 0.12% | 9,463 |
| Feb 5, 2025 | 40.68 | 40.86 | 40.67 | 40.85 | 40.85 | 0.20% | 16,006 |
| Feb 4, 2025 | 40.63 | 40.78 | 40.62 | 40.77 | 40.77 | 0.54% | 13,877 |
| Feb 3, 2025 | 40.39 | 40.68 | 40.33 | 40.55 | 40.55 | -0.54% | 55,286 |
| Jan 31, 2025 | 40.92 | 41.01 | 40.72 | 40.77 | 40.77 | -0.24% | 67,995 |
| Jan 30, 2025 | 40.78 | 40.89 | 40.68 | 40.87 | 40.87 | 0.44% | 44,018 |
| Jan 29, 2025 | 40.75 | 40.79 | 40.65 | 40.69 | 40.69 | -0.30% | 21,467 |
| Jan 28, 2025 | 40.62 | 40.85 | 40.59 | 40.81 | 40.81 | 0.55% | 22,833 |
| Jan 27, 2025 | 40.57 | 40.62 | 40.51 | 40.59 | 40.59 | -0.88% | 20,320 |
| Jan 24, 2025 | 40.95 | 41.00 | 40.88 | 40.95 | 40.95 | 0.02% | 52,022 |
| Jan 23, 2025 | 40.85 | 40.94 | 40.83 | 40.94 | 40.94 | 0.21% | 14,720 |
| Jan 22, 2025 | 40.88 | 40.93 | 40.81 | 40.86 | 40.86 | 0.33% | 51,768 |
| Jan 21, 2025 | 40.75 | 40.76 | 40.53 | 40.72 | 40.72 | 0.32% | 61,064 |
| Jan 17, 2025 | 40.60 | 40.63 | 40.51 | 40.59 | 40.59 | 0.47% | 58,922 |
| Jan 16, 2025 | 40.38 | 40.46 | 40.34 | 40.40 | 40.40 | -0.07% | 48,619 |