FT Vest U.S. Equity Max Buffer ETF - December (DECM)

DECM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	32.91	32.91	32.89	32.91	32.91	-	2,128
Mar 10, 2026	32.89	32.97	32.89	32.91	32.91	0.06%	12,669
Mar 9, 2026	32.76	32.89	32.76	32.89	32.89	0.17%	351
Mar 6, 2026	32.85	32.89	32.84	32.84	32.83	-0.21%	3,876
Mar 5, 2026	32.94	32.94	32.90	32.90	32.90	-0.20%	6,272
Mar 4, 2026	32.94	32.98	32.92	32.97	32.97	0.18%	1,747
Mar 3, 2026	32.82	32.92	32.82	32.91	32.91	-0.14%	2,345
Mar 2, 2026	32.95	32.97	32.95	32.96	32.95	-0.02%	721
Feb 27, 2026	32.97	32.98	32.95	32.96	32.96	-0.10%	13,934
Feb 26, 2026	32.98	33.00	32.96	33.00	32.99	-0.15%	1,980
Feb 25, 2026	33.00	33.05	33.00	33.04	33.04	0.18%	2,414
Feb 24, 2026	32.96	32.99	32.96	32.99	32.99	0.21%	7,292
Feb 23, 2026	32.94	32.94	32.89	32.92	32.92	-0.23%	18,062
Feb 20, 2026	32.96	32.99	32.96	32.99	32.99	0.21%	309
Feb 19, 2026	32.95	32.95	32.92	32.92	32.92	-0.21%	10,628
Feb 18, 2026	32.99	33.00	32.96	32.99	32.99	0.15%	20,346
Feb 17, 2026	32.88	32.96	32.88	32.94	32.94	0.15%	4,009
Feb 13, 2026	32.93	32.96	32.89	32.89	32.89	-0.12%	1,160
Feb 12, 2026	32.93	32.95	32.93	32.93	32.93	-0.20%	3,679
Feb 11, 2026	32.99	33.00	32.99	33.00	33.00	-0.07%	607
Feb 10, 2026	33.02	33.03	33.02	33.02	33.02	-0.06%	1,319
Feb 9, 2026	33.00	33.04	32.99	33.04	33.04	0.17%	4,084
Feb 6, 2026	32.92	32.99	32.92	32.99	32.98	0.42%	238
Feb 5, 2026	32.91	32.91	32.85	32.85	32.85	-0.19%	5,268
Feb 4, 2026	32.97	32.97	32.87	32.91	32.91	-0.08%	4,181
Feb 3, 2026	32.93	32.98	32.89	32.94	32.93	-0.18%	3,663
Feb 2, 2026	33.03	33.03	33.00	33.00	33.00	0.02%	161
Jan 30, 2026	32.98	32.99	32.96	32.99	32.99	-0.06%	517
Jan 29, 2026	33.00	33.01	32.95	33.01	33.01	-	1,628
Jan 28, 2026	33.02	33.02	32.99	33.01	33.01	0.06%	10,400
Jan 27, 2026	32.97	33.03	32.97	32.99	32.99	0.09%	1,790
Jan 26, 2026	32.99	32.99	32.96	32.96	32.96	0.09%	157
Jan 23, 2026	32.95	32.96	32.91	32.93	32.93	0.07%	4,520
Jan 22, 2026	32.93	32.93	32.91	32.91	32.91	0.09%	140
Jan 21, 2026	32.89	32.89	32.84	32.88	32.88	0.20%	4,074
Jan 20, 2026	32.84	32.88	32.82	32.82	32.81	-0.43%	2,385
Jan 16, 2026	32.96	32.96	32.95	32.96	32.96	0.02%	4,722
Jan 15, 2026	32.97	32.98	32.95	32.95	32.95	0.07%	27,913
Jan 14, 2026	32.92	32.93	32.92	32.93	32.93	-0.08%	968
Jan 13, 2026	32.95	32.96	32.94	32.95	32.95	-0.04%	10,166
Jan 12, 2026	32.95	32.97	32.95	32.97	32.97	0.03%	3,536
Jan 9, 2026	32.94	32.98	32.93	32.96	32.96	0.12%	15,593
Jan 8, 2026	32.87	32.93	32.87	32.92	32.92	0.03%	164,748
Jan 7, 2026	32.93	32.94	32.89	32.91	32.91	-0.06%	57,022
Jan 6, 2026	32.91	32.93	32.89	32.93	32.92	0.08%	155,472
Jan 5, 2026	32.91	32.91	32.87	32.90	32.90	0.18%	97,307
Jan 2, 2026	32.87	32.88	32.84	32.84	32.84	-0.02%	15,547
Dec 31, 2025	32.86	32.86	32.85	32.85	32.85	-0.07%	101
Dec 30, 2025	32.88	32.89	32.85	32.87	32.87	0.02%	12,281
Dec 29, 2025	32.86	32.87	32.86	32.87	32.87	-0.04%	1,698

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.