FT Vest US Equity Deep Buffer ETF - December (DDEC)
BATS: DDEC · Real-Time Price · USD
43.07
-0.02 (-0.06%)
Sep 5, 2025, 4:00 PM - Market closed
DDEC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 3, 2025 | 41.87 | 42.00 | 41.87 | 42.00 | 42.00 | 0.41% | 3,410 |
Jul 2, 2025 | 41.78 | 41.85 | 41.68 | 41.83 | 41.83 | 0.22% | 13,565 |
Jul 1, 2025 | 41.72 | 41.80 | 41.68 | 41.74 | 41.74 | -0.05% | 5,409 |
Jun 30, 2025 | 41.76 | 41.76 | 41.63 | 41.76 | 41.76 | 0.31% | 9,677 |
Jun 27, 2025 | 41.52 | 41.72 | 41.51 | 41.63 | 41.63 | 0.26% | 4,449 |
Jun 26, 2025 | 41.38 | 41.55 | 41.38 | 41.52 | 41.52 | 0.49% | 12,407 |