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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 5, 202542.3742.3742.1942.2142.21-0.27%9,649
Aug 4, 202542.2342.3242.2342.3242.320.89%6,235
Aug 1, 202541.9242.0841.8541.9541.95-0.89%10,415
Jul 31, 202542.6142.6142.3342.3342.33-0.20%10,568
Jul 30, 202542.4742.5442.3142.4142.41-0.07%13,240
Jul 29, 202542.5642.5742.4142.4442.44-0.12%12,453
Jul 28, 202542.5142.5242.4742.4942.49-4,312
Jul 25, 202542.4242.5142.4242.4942.490.20%6,393
Jul 24, 202542.4142.4642.3842.4142.410.09%8,251
Jul 23, 202542.2342.3842.2342.3742.370.41%6,858
Jul 22, 202542.1642.2242.1142.1942.190.03%5,651
Jul 21, 202542.1842.3242.1542.1842.180.11%7,236
Jul 18, 202542.1042.1542.0842.1342.13-0.02%20,401
Jul 17, 202542.0142.1642.0142.1442.140.34%5,418
Jul 16, 202542.0742.0741.8342.0042.000.15%8,688
Jul 15, 202542.0742.0741.9341.9441.94-0.06%13,785
Jul 14, 202541.9242.0041.9041.9641.960.03%8,641
Jul 11, 202541.8642.0041.8641.9541.95-0.29%3,958
Jul 10, 202541.9242.0741.9242.0742.070.26%13,565
Jul 9, 202541.9141.9641.8441.9641.960.29%75,861
Jul 8, 202541.8641.8741.7941.8441.840.27%13,037
Jul 7, 202541.7941.9841.7341.7341.73-0.65%16,923
Jul 3, 202541.8742.0041.8742.0042.000.41%3,410
Jul 2, 202541.7841.8541.6841.8341.830.22%13,565
Jul 1, 202541.7241.8041.6841.7441.74-0.05%5,409
Jun 30, 202541.7641.7641.6341.7641.760.31%9,677
Jun 27, 202541.5241.7241.5141.6341.630.26%4,449
Jun 26, 202541.3841.5541.3841.5241.520.49%12,407