Skip to main content
logo
FT Vest U.S. Equity Max Buffer ETF - December (DECM)
BATS: DECM · Real-Time Price · USD
34.37
-0.09 (-0.26%)
Oct 30, 2026, 4:00 PM EDT - Market closed

DECM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202634.3734.3734.3734.3734.37-0.26%11
Oct 29, 202634.4834.4834.4334.4634.460.09%583
Oct 28, 202634.4334.4334.4334.4334.43-0.03%652
Oct 27, 202634.4334.4434.4334.4434.440.06%3,913
Oct 26, 202634.3634.4334.3634.4234.420.17%6,083
Oct 23, 202634.3434.3634.3434.3634.36-0.03%374
Oct 22, 202634.3634.3734.3634.3734.37-0.19%273
Oct 21, 202634.4534.4534.4434.4434.440.07%214
Oct 20, 202634.3934.4134.3934.4134.410.03%1,577
Oct 19, 202634.4034.4034.3834.4034.400.13%493
Oct 16, 202634.4434.4434.3634.3634.36-0.13%542
Oct 15, 202634.3434.4034.3434.4034.400.04%2,110
Oct 14, 202634.3834.3934.3834.3934.39-0.07%1,587
Oct 13, 202634.4134.4134.4134.4134.41-64
Oct 12, 202634.4134.4134.4134.4134.410.01%6
Oct 9, 202634.4134.4134.4134.4134.410.13%24
Oct 8, 202634.3634.3634.3634.3634.36-0.03%93
Oct 7, 202634.3434.3734.3434.3734.370.12%1,425
Oct 6, 202634.3534.3834.3034.3334.33-0.06%20,198
Oct 5, 202634.3334.3534.3334.3534.350.09%126
Oct 2, 202634.3234.3234.3234.3234.320.13%98
Oct 1, 202634.2334.2834.2334.2834.28-0.03%353
Sep 30, 202634.2834.2834.2834.2834.280.03%56
Sep 29, 202634.2634.2834.2634.2834.28-0.03%1,194
Sep 28, 202634.2734.2934.2734.2934.28-0.03%15,213
Sep 25, 202634.3034.3034.3034.3034.300.06%19
Sep 24, 202634.2534.2834.2534.2834.280.06%479
Sep 23, 202634.2534.2634.2534.2634.26-0.10%1,380
Sep 22, 202634.2934.2934.2934.2934.290.01%11
Sep 21, 202634.2834.2934.2634.2934.290.22%940
Sep 18, 202634.1834.2134.1834.2134.210.06%15,532
Sep 17, 202634.1734.1934.1734.1934.190.21%166
Sep 16, 202634.1734.1734.1234.1234.12-0.06%131
Sep 15, 202634.1434.1434.1434.1434.14-0.09%5,033
Sep 14, 202634.1534.1734.1534.1734.17-0.04%5,177
Sep 11, 202634.1834.1934.1834.1934.190.18%378,048
Sep 10, 202634.1334.1334.1334.1334.13-0.09%78
Sep 9, 202634.1434.1634.1334.1634.16-0.10%2,201
Sep 8, 202634.1734.1934.1734.1934.19-0.03%1,848
Sep 4, 202634.2034.2034.2034.2034.20-0.03%26
Sep 3, 202634.2034.2134.2034.2134.210.13%1,894
Sep 2, 202634.1034.1734.1034.1734.170.12%4,388
Sep 1, 202634.1134.1534.1134.1334.13-0.03%981
Aug 31, 202634.1434.1434.1434.1434.14-0.09%23
Aug 28, 202634.1734.1734.1734.1734.170.03%7
Aug 27, 202634.1234.1634.1234.1634.160.12%893
Aug 26, 202634.1434.1434.0934.1234.120.03%784
Aug 25, 202634.1134.1134.1134.1134.110.04%38
Aug 24, 202634.0934.0934.0934.0934.09-0.04%7
Aug 21, 202634.0834.1134.0834.1134.110.04%2,953