FT Vest U.S. Equity Max Buffer ETF - December (DECM)
BATS: DECM · Real-Time Price · USD
30.53
-0.13 (-0.44%)
Mar 28, 2025, 4:00 PM EST - Market closed
DECM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 30.97 | 30.97 | 30.95 | 30.95 | 30.95 | -0.02% | 803 |
| Feb 25, 2025 | 30.93 | 30.96 | 30.93 | 30.95 | 30.95 | -0.09% | 10,969 |
| Feb 24, 2025 | 31.03 | 31.04 | 30.98 | 30.98 | 30.98 | -0.16% | 6,410 |
| 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 |