FT Vest U.S. Equity Quarterly 2.5 to 15 Buffer ETF (DHDG)

DHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	33.51	33.51	33.34	33.34	33.34	-0.57%	1,687
Nov 14, 2025	33.59	33.59	33.49	33.53	33.53	0.19%	2,063
Nov 13, 2025	33.66	33.66	33.47	33.47	33.47	-0.82%	5,722
Nov 12, 2025	33.71	33.74	33.68	33.74	33.74	0.04%	5,696
Nov 11, 2025	33.63	33.75	33.63	33.73	33.73	0.08%	1,818
Nov 10, 2025	33.58	33.73	33.55	33.70	33.70	0.80%	2,884
Nov 7, 2025	33.25	33.43	33.19	33.43	33.43	-0.01%	32,318
Nov 6, 2025	33.55	33.55	33.40	33.44	33.44	-0.49%	2,627
Nov 5, 2025	33.49	33.65	33.49	33.60	33.60	0.16%	2,543
Nov 4, 2025	33.58	33.58	33.51	33.55	33.55	-0.41%	17,162
Nov 3, 2025	33.71	33.71	33.64	33.69	33.69	0.05%	4,765
Oct 31, 2025	33.64	33.70	33.64	33.67	33.67	0.24%	1,076
Oct 30, 2025	33.66	33.74	33.59	33.59	33.59	-0.41%	8,351
Oct 29, 2025	33.83	33.83	33.66	33.73	33.73	-0.05%	77,636
Oct 28, 2025	33.74	33.77	33.71	33.74	33.74	0.01%	109,753
Oct 27, 2025	33.72	33.75	33.68	33.74	33.74	0.43%	7,518
Oct 24, 2025	33.60	33.60	33.57	33.60	33.60	0.38%	6,632
Oct 23, 2025	33.41	33.47	33.41	33.47	33.47	0.24%	770
Oct 22, 2025	33.35	33.39	33.31	33.39	33.39	-0.15%	884
Oct 21, 2025	33.41	33.49	33.41	33.44	33.44	-0.15%	3,329
Oct 20, 2025	33.44	33.49	33.41	33.49	33.49	0.84%	10,354
Oct 17, 2025	33.22	33.26	33.21	33.21	33.21	0.06%	4,515
Oct 16, 2025	33.22	33.22	33.14	33.19	33.19	-	1,283
Oct 15, 2025	33.19	33.19	33.16	33.19	33.19	0.14%	750
Oct 14, 2025	32.97	33.18	32.97	33.14	33.14	0.01%	3,528
Oct 13, 2025	33.08	33.15	33.08	33.14	33.14	0.74%	2,912
Oct 10, 2025	33.17	33.17	32.90	32.90	32.90	-0.77%	90,734
Oct 9, 2025	33.12	33.15	33.12	33.15	33.15	-0.02%	8,303
Oct 8, 2025	33.11	33.16	33.11	33.16	33.16	0.15%	1,540
Oct 7, 2025	33.13	33.14	33.09	33.11	33.11	-0.06%	2,011
Oct 6, 2025	33.10	33.13	33.10	33.12	33.12	0.10%	5,386
Oct 3, 2025	33.09	33.10	33.07	33.09	33.09	0.08%	2,470
Oct 2, 2025	33.07	33.09	33.04	33.07	33.07	0.02%	121,136
Oct 1, 2025	33.03	33.06	33.03	33.06	33.06	0.11%	172,947
Sep 30, 2025	33.00	33.03	32.98	33.03	33.03	-0.04%	154,773
Sep 29, 2025	33.01	33.04	32.99	33.04	33.04	0.18%	395,421
Sep 26, 2025	32.97	32.98	32.89	32.98	32.98	0.37%	23,456
Sep 25, 2025	32.84	32.88	32.82	32.86	32.86	-0.16%	5,883
Sep 24, 2025	32.92	32.93	32.87	32.91	32.91	-0.01%	172,312
Sep 23, 2025	32.96	32.96	32.89	32.92	32.92	-0.12%	4,622
Sep 22, 2025	32.94	32.96	32.91	32.96	32.96	0.11%	1,734
Sep 19, 2025	32.90	32.92	32.89	32.92	32.92	0.16%	2,282
Sep 18, 2025	32.89	32.91	32.85	32.87	32.87	0.16%	16,072
Sep 17, 2025	32.79	32.82	32.75	32.82	32.82	0.01%	2,787
Sep 16, 2025	32.82	32.84	32.81	32.82	32.82	-0.04%	5,559
Sep 15, 2025	32.82	32.86	32.81	32.83	32.83	0.12%	13,063
Sep 12, 2025	32.81	32.82	32.77	32.79	32.79	-0.03%	7,836
Sep 11, 2025	32.81	32.82	32.76	32.80	32.80	0.34%	4,217
Sep 10, 2025	32.75	32.78	32.66	32.69	32.69	0.08%	9,944
Sep 9, 2025	32.71	32.71	32.48	32.66	32.66	0.12%	69,365

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

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