FT Vest U.S. Equity Max Buffer ETF - December (DECM)
BATS: DECM · Real-Time Price · USD
31.09
+0.02 (0.06%)
Feb 20, 2025, 9:30 AM EST - Market open
DECM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 31.03 | 31.10 | 31.03 | 31.03 | 31.03 | -0.26% | 3,171 |
| Feb 20, 2025 | 31.06 | 31.11 | 31.03 | 31.11 | 31.11 | 0.13% | 3,927 |
| Feb 19, 2025 | 31.08 | 31.08 | 31.06 | 31.07 | 31.07 | -0.01% | 11,215 |
| Feb 18, 2025 | 31.10 | 31.10 | 31.07 | 31.07 | 31.07 | -0.01% | 1,955 |
| Feb 14, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.03% | 1,259 |
| Feb 13, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.16% | 63 |
| Feb 12, 2025 | 31.00 | 31.02 | 31.00 | 31.02 | 31.02 | -0.05% | 618 |
| Feb 11, 2025 | 31.03 | 31.03 | 31.02 | 31.03 | 31.03 | 0.06% | 1,831 |
| Feb 10, 2025 | 30.98 | 31.03 | 30.98 | 31.01 | 31.01 | 0.10% | 405 |
| Feb 7, 2025 | 31.04 | 31.04 | 30.98 | 30.98 | 30.98 | -0.11% | 1,882 |
| Feb 6, 2025 | 31.00 | 31.06 | 31.00 | 31.02 | 31.02 | -0.08% | 418 |
| Feb 5, 2025 | 30.98 | 31.04 | 30.98 | 31.04 | 31.04 | 0.21% | 1,704 |
| Feb 4, 2025 | 30.92 | 30.99 | 30.92 | 30.98 | 30.98 | 0.13% | 3,169 |
| Feb 3, 2025 | 30.96 | 30.97 | 30.94 | 30.94 | 30.94 | -0.15% | 1,737 |
| Jan 31, 2025 | 31.03 | 31.07 | 30.98 | 30.98 | 30.98 | -0.06% | 290 |
| Jan 30, 2025 | 30.95 | 31.00 | 30.91 | 31.00 | 31.00 | 0.16% | 19,814 |
| Jan 29, 2025 | 30.97 | 30.98 | 30.95 | 30.95 | 30.95 | -0.10% | 3,350 |
| Jan 28, 2025 | 30.99 | 31.01 | 30.98 | 30.98 | 30.98 | 0.18% | 616 |
| Jan 27, 2025 | 30.93 | 30.97 | 30.93 | 30.93 | 30.93 | -0.34% | 12,496 |
| Jan 24, 2025 | 31.05 | 31.06 | 31.02 | 31.03 | 31.03 | 0.07% | 31,559 |
| Jan 23, 2025 | 31.01 | 31.03 | 31.00 | 31.01 | 31.01 | 0.02% | 3,085 |
| Jan 22, 2025 | 31.02 | 31.02 | 30.97 | 31.00 | 31.00 | 0.16% | 4,969 |
| Jan 21, 2025 | 30.94 | 30.98 | 30.90 | 30.95 | 30.95 | 0.19% | 73,302 |
| Jan 17, 2025 | 30.93 | 30.98 | 30.89 | 30.89 | 30.89 | 0.15% | 28,106 |
| Jan 16, 2025 | 30.87 | 30.89 | 30.82 | 30.85 | 30.85 | 0.02% | 190,679 |
| Jan 15, 2025 | 30.82 | 30.89 | 30.80 | 30.84 | 30.84 | 0.37% | 26,048 |
| Jan 14, 2025 | 30.70 | 30.78 | 30.67 | 30.73 | 30.73 | 0.07% | 23,760 |
| Jan 13, 2025 | 30.69 | 30.72 | 30.65 | 30.70 | 30.70 | -0.02% | 28,345 |
| Jan 10, 2025 | 30.76 | 30.76 | 30.65 | 30.71 | 30.71 | -0.29% | 37,745 |
| Jan 8, 2025 | 30.80 | 30.82 | 30.79 | 30.80 | 30.80 | 0.11% | 39,479 |
| Jan 7, 2025 | 30.84 | 30.96 | 30.77 | 30.77 | 30.77 | -0.19% | 138,318 |
| Jan 6, 2025 | 30.83 | 30.85 | 30.83 | 30.83 | 30.83 | 0.08% | 1,674 |
| Jan 3, 2025 | 30.79 | 30.85 | 30.77 | 30.80 | 30.80 | 0.24% | 57,755 |
| Jan 2, 2025 | 30.79 | 30.79 | 30.70 | 30.73 | 30.73 | -0.05% | 11,839 |
| Dec 31, 2024 | 30.77 | 30.81 | 30.73 | 30.74 | 30.74 | -0.09% | 60,581 |
| Dec 30, 2024 | 30.72 | 30.80 | 30.72 | 30.77 | 30.77 | -0.14% | 34,114 |
| Dec 27, 2024 | 30.86 | 30.86 | 30.75 | 30.81 | 30.81 | -0.20% | 34,741 |
| Dec 26, 2024 | 30.88 | 30.96 | 30.86 | 30.87 | 30.87 | 0.15% | 23,217 |
| Dec 24, 2024 | 30.85 | 30.87 | 30.79 | 30.83 | 30.83 | 0.05% | 50,429 |