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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 17, 2025 | 43.43 | 43.51 | 43.39 | 43.45 | 43.45 | -0.02% | 3,674 |
Sep 16, 2025 | 43.48 | 43.48 | 43.42 | 43.46 | 43.46 | -0.07% | 4,269 |
Sep 15, 2025 | 43.45 | 43.52 | 43.45 | 43.49 | 43.49 | 0.15% | 5,612 |
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 |