FT Vest U.S. Equity Quarterly 2.5 to 15 Buffer ETF (DHDG)
NYSE: DHDG · Real-Time Price · USD
31.84
+0.04 (0.14%)
At close: Jun 27, 2025, 4:00 PM
31.84
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
DHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.81 | 31.89 | 31.81 | 31.84 | 31.84 | 0.14% | 3,752 |
| Jun 26, 2025 | 31.79 | 31.85 | 31.69 | 31.80 | 31.80 | -0.03% | 130,048 |
| Jun 25, 2025 | 31.80 | 31.81 | 31.80 | 31.81 | 31.81 | 0.03% | 1,624 |
| Jun 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.14% | 292 |
| Jun 23, 2025 | 31.72 | 31.76 | 31.71 | 31.76 | 31.76 | 0.13% | 1,243 |
| Jun 20, 2025 | 31.70 | 31.76 | 31.70 | 31.71 | 31.71 | 0.09% | 3,043 |
| Jun 18, 2025 | 31.73 | 31.73 | 31.65 | 31.69 | 31.69 | 0.03% | 4,671 |
| Jun 17, 2025 | 31.68 | 31.68 | 31.64 | 31.68 | 31.68 | -0.14% | 1,116 |
| Jun 16, 2025 | 31.77 | 31.77 | 31.69 | 31.72 | 31.72 | 0.22% | 840 |
| Jun 13, 2025 | 31.69 | 31.70 | 31.65 | 31.65 | 31.65 | -0.16% | 4,134 |
| Jun 12, 2025 | 31.71 | 31.71 | 31.70 | 31.70 | 31.70 | 0.03% | 2,187 |
| Jun 11, 2025 | 31.75 | 31.75 | 31.68 | 31.69 | 31.69 | -0.03% | 1,841 |
| Jun 10, 2025 | 31.67 | 31.72 | 31.67 | 31.70 | 31.70 | 0.14% | 7,835 |
| Jun 9, 2025 | 31.67 | 31.68 | 31.64 | 31.66 | 31.66 | -0.03% | 822 |
| Jun 6, 2025 | 31.68 | 31.70 | 31.62 | 31.66 | 31.66 | 0.21% | 4,401 |
| Jun 5, 2025 | 31.64 | 31.64 | 31.59 | 31.60 | 31.60 | 0.03% | 1,061 |
| Jun 4, 2025 | 31.62 | 31.62 | 31.59 | 31.59 | 31.59 | -0.02% | 2,775 |
| Jun 3, 2025 | 31.61 | 31.63 | 31.55 | 31.59 | 31.59 | 0.09% | 815 |
| Jun 2, 2025 | 31.59 | 31.59 | 31.57 | 31.57 | 31.57 | 0.08% | 307 |
| May 30, 2025 | 31.57 | 31.57 | 31.53 | 31.54 | 31.54 | 0.03% | 8,800 |
| May 29, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.10% | 503 |
| May 28, 2025 | 31.56 | 31.56 | 31.50 | 31.50 | 31.50 | 0.03% | 891 |
| May 27, 2025 | 31.49 | 31.54 | 31.44 | 31.49 | 31.49 | 0.44% | 784 |
| May 23, 2025 | 31.32 | 31.40 | 31.32 | 31.35 | 31.35 | -0.17% | 2,187 |
| May 22, 2025 | 31.46 | 31.46 | 31.39 | 31.41 | 31.41 | 0.11% | 9,041 |
| May 21, 2025 | 31.45 | 31.46 | 31.35 | 31.37 | 31.37 | -0.38% | 5,182 |
| May 20, 2025 | 31.46 | 31.50 | 31.46 | 31.49 | 31.49 | -0.04% | 20,861 |
| May 19, 2025 | 31.51 | 31.51 | 31.49 | 31.51 | 31.51 | 0.01% | 885 |
| May 16, 2025 | 31.46 | 31.50 | 31.46 | 31.50 | 31.50 | 0.14% | 34,189 |
| May 15, 2025 | 31.45 | 31.46 | 31.38 | 31.46 | 31.46 | 0.06% | 2,070 |
| May 14, 2025 | 31.33 | 31.47 | 31.33 | 31.44 | 31.44 | 0.07% | 4,786 |
| May 13, 2025 | 31.47 | 31.48 | 31.40 | 31.42 | 31.42 | 0.03% | 10,886 |
| May 12, 2025 | 31.29 | 31.41 | 31.29 | 31.41 | 31.41 | 1.02% | 5,086 |
| May 9, 2025 | 31.12 | 31.12 | 31.06 | 31.09 | 31.09 | 0.07% | 5,038 |
| May 8, 2025 | 31.15 | 31.15 | 31.07 | 31.07 | 31.07 | 0.22% | 8,874 |
| May 7, 2025 | 30.96 | 31.04 | 30.96 | 31.00 | 31.00 | 0.04% | 2,416 |
| May 6, 2025 | 31.00 | 31.01 | 30.95 | 30.99 | 30.99 | -0.11% | 3,152 |
| May 5, 2025 | 31.05 | 31.09 | 31.03 | 31.03 | 31.03 | -0.14% | 3,005 |
| May 2, 2025 | 31.04 | 31.10 | 31.01 | 31.07 | 31.07 | 0.44% | 3,804 |
| May 1, 2025 | 30.98 | 31.00 | 30.93 | 30.93 | 30.93 | 0.23% | 2,879 |
| Apr 30, 2025 | 30.77 | 30.86 | 30.66 | 30.86 | 30.86 | 0.03% | 22,021 |
| Apr 29, 2025 | 30.78 | 30.90 | 30.78 | 30.85 | 30.85 | 0.18% | 5,503 |
| Apr 28, 2025 | 30.81 | 30.81 | 30.66 | 30.80 | 30.80 | 0.12% | 27,167 |
| Apr 25, 2025 | 30.66 | 30.80 | 30.66 | 30.76 | 30.76 | 0.32% | 2,627 |
| Apr 24, 2025 | 30.56 | 30.66 | 30.49 | 30.66 | 30.66 | 0.80% | 61,596 |
| Apr 23, 2025 | 30.44 | 30.48 | 30.24 | 30.42 | 30.42 | 0.80% | 32,874 |
| Apr 22, 2025 | 30.11 | 30.24 | 30.07 | 30.18 | 30.18 | 1.13% | 11,352 |
| Apr 21, 2025 | 30.04 | 30.07 | 29.72 | 29.85 | 29.85 | -1.31% | 59,238 |
| Apr 17, 2025 | 30.24 | 30.24 | 30.15 | 30.24 | 30.24 | 0.31% | 15,870 |
| Apr 16, 2025 | 30.11 | 30.21 | 30.08 | 30.15 | 30.15 | -0.08% | 7,345 |