FT Vest U.S. Equity Max Buffer ETF - December (DECM)
BATS: DECM · Real-Time Price · USD
31.63
-0.01 (-0.04%)
Jul 11, 2025, 4:00 PM - Market closed
DECM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 31.59 | 31.63 | 31.59 | 31.63 | 31.63 | -0.03% | 549 |
| Jul 10, 2025 | 31.62 | 31.67 | 31.62 | 31.64 | 31.64 | 0.05% | 916 |
| Jul 9, 2025 | 31.61 | 31.65 | 31.58 | 31.62 | 31.62 | 0.14% | 3,568 |
| Jul 8, 2025 | 31.56 | 31.58 | 31.56 | 31.58 | 31.58 | 0.02% | 150 |
| Jul 7, 2025 | 31.53 | 31.57 | 31.53 | 31.57 | 31.57 | -0.17% | 2,020 |
| Jul 3, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.16% | 50 |
| Jul 2, 2025 | 31.58 | 31.58 | 31.55 | 31.58 | 31.58 | 0.11% | 1,709 |
| Jul 1, 2025 | 31.47 | 31.58 | 31.47 | 31.54 | 31.54 | 0.03% | 4,639 |
| Jun 30, 2025 | 31.50 | 31.53 | 31.50 | 31.53 | 31.53 | 0.05% | 620 |
| Jun 27, 2025 | 31.46 | 31.52 | 31.44 | 31.52 | 31.52 | 0.14% | 16,958 |
| Jun 26, 2025 | 31.50 | 31.53 | 31.45 | 31.47 | 31.47 | 0.21% | 43,189 |
| Jun 25, 2025 | 31.42 | 31.42 | 31.37 | 31.41 | 31.41 | - | 5,553 |
| Jun 24, 2025 | 31.49 | 31.49 | 31.41 | 31.41 | 31.41 | 0.24% | 229 |
| Jun 23, 2025 | 31.21 | 31.33 | 31.21 | 31.33 | 31.33 | 0.32% | 1,163 |
| Jun 20, 2025 | 31.24 | 31.26 | 31.20 | 31.23 | 31.23 | - | 1,612 |
| Jun 18, 2025 | 31.20 | 31.23 | 31.20 | 31.23 | 31.23 | -0.01% | 2,413 |
| Jun 17, 2025 | 31.27 | 31.27 | 31.23 | 31.23 | 31.23 | -0.14% | 161 |
| Jun 16, 2025 | 31.16 | 31.32 | 31.16 | 31.28 | 31.28 | 0.23% | 4,026 |
| Jun 13, 2025 | 31.24 | 31.27 | 31.18 | 31.20 | 31.20 | -0.25% | 24,016 |
| Jun 12, 2025 | 31.21 | 31.28 | 31.20 | 31.28 | 31.28 | 0.11% | 2,533 |
| Jun 11, 2025 | 31.30 | 31.30 | 31.25 | 31.25 | 31.25 | -0.03% | 1,303 |
| Jun 10, 2025 | 31.22 | 31.26 | 31.22 | 31.26 | 31.26 | 0.11% | 234 |
| Jun 9, 2025 | 31.22 | 31.23 | 31.22 | 31.23 | 31.23 | 0.01% | 112 |
| Jun 6, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.27% | 6 |
| Jun 5, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.13% | 22 |
| Jun 4, 2025 | 31.23 | 31.23 | 31.18 | 31.18 | 31.18 | 0.02% | 216 |
| Jun 3, 2025 | 31.10 | 31.18 | 31.10 | 31.18 | 31.18 | 0.16% | 869 |
| Jun 2, 2025 | 31.02 | 31.13 | 31.02 | 31.13 | 31.13 | 0.09% | 248 |
| May 30, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.07% | 2,227 |
| May 29, 2025 | 31.11 | 31.11 | 31.08 | 31.08 | 31.08 | 0.10% | 2,227 |
| May 28, 2025 | 31.08 | 31.09 | 31.05 | 31.05 | 31.05 | -0.12% | 4,962 |
| May 27, 2025 | 31.05 | 31.09 | 31.05 | 31.09 | 31.09 | 0.42% | 820 |
| May 23, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.09% | 39 |
| May 22, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | 39 |
| May 21, 2025 | 31.11 | 31.11 | 30.99 | 30.99 | 30.99 | -0.31% | 3,988 |
| May 20, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.10% | 580 |
| May 19, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - | - |
| May 16, 2025 | 31.09 | 31.11 | 31.06 | 31.11 | 31.11 | 0.21% | 1,531 |
| May 15, 2025 | 30.93 | 31.05 | 30.93 | 31.05 | 31.05 | 0.13% | 19,867 |
| May 14, 2025 | 31.00 | 31.01 | 31.00 | 31.01 | 31.01 | -0.02% | 905 |
| May 13, 2025 | 30.98 | 31.01 | 30.98 | 31.01 | 31.01 | 0.22% | 1,000 |
| May 12, 2025 | 30.91 | 30.94 | 30.91 | 30.94 | 30.94 | 0.61% | 426 |
| May 9, 2025 | 30.77 | 30.77 | 30.76 | 30.76 | 30.76 | -0.05% | 1,465 |
| 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 |