FT Vest US Equity Deep Buffer ETF - December (DDEC)
BATS: DDEC · Real-Time Price · USD
46.31
+0.03 (0.08%)
At close: Apr 27, 2026, 4:00 PM EDT
46.31
0.00 (0.00%)
After-hours: Apr 27, 2026, 4:10 PM EDT
DDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 46.22 | 46.31 | 46.22 | 46.28 | 46.28 | 0.02% | 801 |
| Apr 24, 2026 | 46.16 | 46.30 | 46.15 | 46.27 | 46.27 | 0.36% | 17,424 |
| Apr 23, 2026 | 46.24 | 46.25 | 46.03 | 46.11 | 46.11 | -0.25% | 13,232 |
| Apr 22, 2026 | 46.15 | 46.22 | 46.13 | 46.22 | 46.22 | 0.52% | 1,842 |
| Apr 21, 2026 | 46.19 | 46.19 | 45.96 | 45.98 | 45.98 | -0.37% | 5,910 |
| Apr 20, 2026 | 46.21 | 46.21 | 46.03 | 46.15 | 46.15 | -0.09% | 49,702 |
| Apr 17, 2026 | 46.12 | 46.20 | 46.12 | 46.19 | 46.19 | 0.58% | 17,018 |
| Apr 16, 2026 | 45.85 | 45.94 | 45.84 | 45.93 | 45.93 | 0.12% | 18,931 |
| Apr 15, 2026 | 45.72 | 45.87 | 45.72 | 45.87 | 45.87 | 0.34% | 109,591 |
| Apr 14, 2026 | 45.59 | 45.71 | 45.59 | 45.71 | 45.71 | 0.57% | 12,906 |
| Apr 13, 2026 | 45.30 | 45.47 | 45.21 | 45.45 | 45.45 | 0.51% | 12,794 |
| Apr 10, 2026 | 45.36 | 45.36 | 45.19 | 45.22 | 45.22 | -0.05% | 15,645 |
| Apr 9, 2026 | 45.13 | 45.27 | 45.05 | 45.25 | 45.24 | 0.34% | 7,140 |
| Apr 8, 2026 | 45.27 | 45.27 | 44.97 | 45.09 | 45.09 | 1.33% | 6,216 |
| Apr 7, 2026 | 44.26 | 44.50 | 44.23 | 44.50 | 44.50 | 0.01% | 5,839 |
| Apr 6, 2026 | 44.51 | 44.52 | 44.36 | 44.50 | 44.49 | 0.10% | 5,815 |
| Apr 2, 2026 | 44.27 | 44.45 | 44.17 | 44.45 | 44.45 | 0.23% | 44,316 |
| Apr 1, 2026 | 44.31 | 44.48 | 44.29 | 44.35 | 44.35 | 0.16% | 27,033 |
| Mar 31, 2026 | 43.85 | 44.28 | 43.82 | 44.28 | 44.28 | 1.56% | 29,551 |
| Mar 30, 2026 | 43.90 | 43.90 | 43.48 | 43.60 | 43.60 | -0.09% | 10,432 |
| Mar 27, 2026 | 43.84 | 43.84 | 43.62 | 43.64 | 43.64 | -0.71% | 7,736 |
| Mar 26, 2026 | 44.27 | 44.33 | 43.95 | 43.95 | 43.95 | -0.92% | 10,328 |
| Mar 25, 2026 | 44.35 | 44.44 | 44.33 | 44.36 | 44.36 | 0.28% | 6,435 |
| Mar 24, 2026 | 44.13 | 44.36 | 44.13 | 44.23 | 44.23 | -0.41% | 14,321 |
| Mar 23, 2026 | 44.43 | 44.56 | 44.28 | 44.41 | 44.41 | 0.89% | 13,458 |
| Mar 20, 2026 | 44.17 | 44.25 | 43.99 | 44.02 | 44.02 | -0.81% | 14,117 |
| Mar 19, 2026 | 44.24 | 44.47 | 44.24 | 44.38 | 44.38 | -0.22% | 29,251 |
| Mar 18, 2026 | 44.70 | 44.72 | 44.48 | 44.48 | 44.48 | -0.60% | 8,900 |
| Mar 17, 2026 | 44.91 | 44.91 | 44.75 | 44.75 | 44.75 | 0.06% | 19,122 |
| Mar 16, 2026 | 44.71 | 44.80 | 44.67 | 44.73 | 44.72 | 0.57% | 6,228 |
| Mar 13, 2026 | 44.73 | 44.74 | 44.47 | 44.47 | 44.47 | -0.25% | 5,557 |
| Mar 12, 2026 | 44.83 | 44.83 | 44.58 | 44.58 | 44.58 | -0.96% | 12,207 |
| Mar 11, 2026 | 44.93 | 45.01 | 44.86 | 45.01 | 45.01 | 0.13% | 15,204 |
| Mar 10, 2026 | 45.02 | 45.17 | 44.88 | 44.95 | 44.95 | -0.13% | 3,336 |
| Mar 9, 2026 | 44.49 | 45.02 | 44.47 | 45.01 | 45.01 | 0.38% | 23,503 |
| Mar 6, 2026 | 44.76 | 44.96 | 44.76 | 44.84 | 44.84 | -0.58% | 9,480 |
| Mar 5, 2026 | 45.11 | 45.23 | 44.93 | 45.10 | 45.10 | -0.26% | 6,032 |
| Mar 4, 2026 | 45.12 | 45.28 | 45.06 | 45.22 | 45.22 | 0.31% | 6,869 |
| Mar 3, 2026 | 44.91 | 45.15 | 44.71 | 45.08 | 45.08 | -0.37% | 9,361 |
| Mar 2, 2026 | 44.97 | 45.38 | 44.97 | 45.25 | 45.25 | - | 17,876 |
| Feb 27, 2026 | 45.12 | 45.27 | 45.12 | 45.25 | 45.25 | -0.37% | 9,740 |
| Feb 26, 2026 | 45.47 | 45.47 | 45.19 | 45.42 | 45.42 | -0.16% | 17,221 |
| Feb 25, 2026 | 45.43 | 45.52 | 45.36 | 45.49 | 45.49 | 0.49% | 13,874 |
| Feb 24, 2026 | 45.10 | 45.35 | 45.10 | 45.27 | 45.27 | 0.38% | 13,117 |
| Feb 23, 2026 | 45.28 | 45.28 | 45.04 | 45.10 | 45.10 | -0.51% | 6,591 |
| Feb 20, 2026 | 45.13 | 45.39 | 45.13 | 45.33 | 45.33 | 0.30% | 9,458 |
| Feb 19, 2026 | 45.16 | 45.30 | 45.09 | 45.19 | 45.19 | -0.21% | 22,683 |
| Feb 18, 2026 | 45.35 | 45.39 | 45.22 | 45.29 | 45.29 | 0.33% | 9,005 |
| Feb 17, 2026 | 45.00 | 45.19 | 44.90 | 45.14 | 45.14 | 0.18% | 28,059 |
| Feb 13, 2026 | 45.12 | 45.22 | 45.02 | 45.06 | 45.06 | 0.04% | 10,887 |