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
May 14, 2026	33.56	33.56	33.56	33.56	33.56	0.03%	-
May 13, 2026	33.49	33.55	33.49	33.55	33.55	0.06%	400
May 12, 2026	33.47	33.53	33.47	33.53	33.53	-	1,204
May 11, 2026	33.50	33.53	33.49	33.53	33.53	-	1,090
May 8, 2026	33.54	33.54	33.53	33.53	33.53	0.12%	741
May 7, 2026	33.50	33.50	33.49	33.49	33.49	-0.01%	134
May 6, 2026	33.49	33.49	33.49	33.49	33.49	0.18%	90
May 5, 2026	33.43	33.43	33.43	33.43	33.43	0.15%	-
May 4, 2026	33.38	33.38	33.38	33.38	33.38	-0.13%	225
May 1, 2026	33.40	33.43	33.40	33.43	33.43	0.12%	1,003
Apr 30, 2026	33.37	33.39	33.34	33.39	33.39	0.20%	463
Apr 29, 2026	33.32	33.32	33.32	33.32	33.32	-	-
Apr 28, 2026	33.31	33.32	33.31	33.32	33.32	-0.03%	252
Apr 27, 2026	33.34	33.34	33.32	33.33	33.33	-0.03%	12,273
Apr 24, 2026	33.32	33.34	33.32	33.34	33.34	0.18%	990
Apr 23, 2026	33.30	33.30	33.26	33.28	33.28	-0.08%	3,633
Apr 22, 2026	33.33	33.33	33.28	33.31	33.31	0.18%	2,807
Apr 21, 2026	33.25	33.25	33.25	33.25	33.25	-0.11%	250
Apr 20, 2026	33.26	33.29	33.26	33.28	33.28	-0.05%	12,059
Apr 17, 2026	33.32	33.32	33.30	33.30	33.30	0.27%	100
Apr 16, 2026	33.21	33.22	33.20	33.21	33.21	-	7,685
Apr 15, 2026	33.20	33.23	33.19	33.21	33.21	0.18%	2,419
Apr 14, 2026	33.13	33.15	33.12	33.15	33.15	0.21%	1,746
Apr 13, 2026	33.05	33.08	33.05	33.08	33.08	0.17%	11,035
Apr 10, 2026	33.02	33.02	33.02	33.02	33.02	0.03%	140
Apr 9, 2026	32.98	33.01	32.98	33.01	33.01	0.18%	557
Apr 8, 2026	32.96	32.97	32.94	32.95	32.95	0.55%	515
Apr 7, 2026	32.73	32.77	32.72	32.77	32.77	0.06%	339
Apr 6, 2026	32.75	32.75	32.75	32.75	32.75	0.05%	100
Apr 2, 2026	32.69	32.74	32.69	32.74	32.74	-0.03%	2,487
Apr 1, 2026	32.74	32.75	32.74	32.75	32.75	0.24%	3,690
Mar 31, 2026	32.57	32.67	32.57	32.67	32.67	0.58%	1,959
Mar 30, 2026	32.52	32.52	32.48	32.48	32.48	-0.06%	2,100
Mar 27, 2026	32.57	32.58	32.50	32.50	32.50	-0.29%	7,863
Mar 26, 2026	32.66	32.66	32.59	32.60	32.60	-0.37%	49,920
Mar 25, 2026	32.74	32.74	32.72	32.72	32.72	0.11%	738
Mar 24, 2026	32.68	32.68	32.66	32.68	32.68	-0.09%	427
Mar 23, 2026	32.71	32.71	32.71	32.71	32.71	0.36%	100
Mar 20, 2026	32.66	32.66	32.60	32.60	32.60	-0.37%	2,358
Mar 19, 2026	32.71	32.72	32.67	32.72	32.72	-0.08%	1,624
Mar 18, 2026	32.82	32.82	32.73	32.74	32.74	-0.30%	4,707
Mar 17, 2026	32.84	32.84	32.83	32.84	32.84	0.09%	2,369
Mar 16, 2026	32.84	32.84	32.80	32.81	32.81	0.20%	9,685
Mar 13, 2026	32.82	32.82	32.75	32.75	32.75	-0.17%	7,009
Mar 12, 2026	32.81	32.81	32.80	32.80	32.80	-0.33%	503
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	32.84	-0.21%	3,876
Mar 5, 2026	32.94	32.94	32.90	32.90	32.90	-0.20%	6,272

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.