FT Vest U.S. Equity Max Buffer ETF - December (DECM)
BATS: DECM · Real-Time Price · USD
30.75
-0.01 (-0.05%)
At close: May 9, 2025, 4:00 PM
30.75
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
DECM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 30.74 | 30.82 | 30.72 | 30.77 | 30.77 | 0.15% | 17,199 |
| May 7, 2025 | 30.76 | 30.76 | 30.72 | 30.72 | 30.72 | 0.02% | 9,800 |
| May 6, 2025 | 30.77 | 30.77 | 30.68 | 30.72 | 30.72 | -0.16% | 4,353 |
| May 5, 2025 | 30.78 | 30.78 | 30.77 | 30.77 | 30.77 | -0.16% | 650 |
| May 2, 2025 | 30.72 | 30.82 | 30.72 | 30.82 | 30.82 | 0.37% | 10,425 |
| May 1, 2025 | 30.76 | 30.76 | 30.70 | 30.70 | 30.70 | - | 1,104 |
| Apr 30, 2025 | 30.62 | 30.70 | 30.62 | 30.70 | 30.70 | 0.13% | 1,465 |
| Apr 29, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.11% | 9 |
| Apr 28, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.05% | 9 |
| Apr 25, 2025 | 30.54 | 30.61 | 30.54 | 30.61 | 30.61 | 0.15% | 927 |
| Apr 24, 2025 | 30.53 | 30.57 | 30.49 | 30.57 | 30.57 | 0.38% | 9,866 |
| Apr 23, 2025 | 30.53 | 30.53 | 30.44 | 30.45 | 30.45 | 0.26% | 5,010 |
| Apr 22, 2025 | 30.35 | 30.37 | 30.35 | 30.37 | 30.37 | 0.44% | 2,856 |
| Apr 21, 2025 | 30.25 | 30.25 | 30.20 | 30.24 | 30.24 | -0.35% | 4,764 |
| Apr 17, 2025 | 30.38 | 30.38 | 30.35 | 30.35 | 30.35 | -0.01% | 298 |
| Apr 16, 2025 | 30.39 | 30.39 | 30.35 | 30.35 | 30.35 | -0.40% | 161 |
| Apr 15, 2025 | 30.51 | 30.53 | 30.43 | 30.47 | 30.47 | -0.12% | 15,126 |
| Apr 14, 2025 | 30.50 | 30.54 | 30.50 | 30.51 | 30.51 | 0.02% | 511 |
| Apr 11, 2025 | 30.46 | 30.50 | 30.41 | 30.50 | 30.50 | 0.31% | 2,444 |
| Apr 10, 2025 | 30.44 | 30.45 | 30.36 | 30.41 | 30.41 | -0.33% | 2,834 |
| Apr 9, 2025 | 30.18 | 30.51 | 30.18 | 30.51 | 30.51 | 1.10% | 500 |
| Apr 8, 2025 | 30.24 | 30.24 | 30.18 | 30.18 | 30.18 | -0.08% | 730 |
| Apr 7, 2025 | 30.17 | 30.24 | 30.09 | 30.20 | 30.20 | 0.07% | 9,532 |
| Apr 4, 2025 | 30.27 | 30.27 | 30.18 | 30.18 | 30.18 | -0.62% | 15,587 |
| Apr 3, 2025 | 30.47 | 30.47 | 30.37 | 30.37 | 30.37 | -0.93% | 10,789 |
| Apr 2, 2025 | 30.57 | 30.65 | 30.57 | 30.65 | 30.65 | 0.19% | 135 |
| Apr 1, 2025 | 30.57 | 30.60 | 30.57 | 30.60 | 30.60 | 0.08% | 1,200 |
| Mar 31, 2025 | 30.53 | 30.57 | 30.48 | 30.57 | 30.57 | 0.13% | 6,290 |
| Mar 28, 2025 | 30.52 | 30.54 | 30.52 | 30.53 | 30.53 | -0.44% | 1,869 |
| Mar 27, 2025 | 30.71 | 30.71 | 30.67 | 30.67 | 30.67 | -0.03% | 1,818 |
| Mar 26, 2025 | 30.76 | 30.76 | 30.68 | 30.68 | 30.68 | -0.29% | 1,964 |
| Mar 25, 2025 | 30.77 | 30.78 | 30.77 | 30.77 | 30.77 | 0.07% | 1,240 |
| Mar 24, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.39% | 102 |
| Mar 21, 2025 | 30.59 | 30.63 | 30.57 | 30.63 | 30.63 | -0.02% | 2,900 |
| Mar 20, 2025 | 30.66 | 30.66 | 30.63 | 30.63 | 30.63 | -0.08% | 4,266 |
| Mar 19, 2025 | 30.64 | 30.68 | 30.63 | 30.66 | 30.66 | 0.25% | 3,668 |
| Mar 18, 2025 | 30.60 | 30.60 | 30.58 | 30.58 | 30.58 | -0.30% | 396 |
| Mar 17, 2025 | 30.59 | 30.69 | 30.53 | 30.67 | 30.67 | 0.20% | 6,442 |
| Mar 14, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.44% | 1,012 |
| Mar 13, 2025 | 30.49 | 30.49 | 30.48 | 30.48 | 30.48 | -0.18% | 1,012 |
| Mar 12, 2025 | 30.52 | 30.57 | 30.52 | 30.53 | 30.53 | -0.05% | 4,270 |
| Mar 11, 2025 | 30.61 | 30.64 | 30.54 | 30.54 | 30.54 | -0.31% | 35,317 |
| Mar 10, 2025 | 30.68 | 30.68 | 30.59 | 30.64 | 30.64 | -0.44% | 2,787 |
| Mar 7, 2025 | 30.70 | 30.78 | 30.70 | 30.77 | 30.77 | 0.11% | 1,757 |
| Mar 6, 2025 | 30.80 | 30.80 | 30.74 | 30.74 | 30.74 | -0.34% | 307 |
| Mar 5, 2025 | 30.78 | 30.84 | 30.75 | 30.84 | 30.84 | 0.20% | 1,797 |
| Mar 4, 2025 | 30.78 | 30.82 | 30.78 | 30.78 | 30.78 | -0.18% | 1,095 |
| Mar 3, 2025 | 30.95 | 30.95 | 30.84 | 30.84 | 30.84 | -0.31% | 5,614 |
| Feb 28, 2025 | 30.83 | 30.93 | 30.83 | 30.93 | 30.93 | 0.30% | 2,091 |
| Feb 27, 2025 | 30.90 | 30.90 | 30.84 | 30.84 | 30.84 | -0.34% | 38,379 |