FT Vest U.S. Equity Quarterly 2.5 to 15 Buffer ETF (DHDG)
NYSE: DHDG · Real-Time Price · USD
32.69
+0.03 (0.08%)
Sep 10, 2025, 1:44 PM - Market open
DHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 32.71 | 32.71 | 32.48 | 32.66 | 32.66 | 0.12% | 69,365 |
| Sep 8, 2025 | 32.64 | 32.65 | 32.60 | 32.62 | 32.62 | 0.12% | 4,183 |
| Sep 5, 2025 | 32.62 | 32.62 | 32.53 | 32.59 | 32.59 | -0.10% | 5,040 |
| Sep 4, 2025 | 32.53 | 32.62 | 32.53 | 32.62 | 32.62 | 0.49% | 97,880 |
| Sep 3, 2025 | 32.48 | 32.49 | 32.40 | 32.46 | 32.46 | 0.06% | 4,477 |
| Sep 2, 2025 | 32.38 | 32.44 | 32.29 | 32.44 | 32.44 | -0.19% | 7,689 |
| Aug 29, 2025 | 32.49 | 32.51 | 32.47 | 32.50 | 32.50 | -0.18% | 5,257 |
| Aug 28, 2025 | 32.54 | 32.61 | 32.54 | 32.56 | 32.56 | 0.03% | 5,091 |
| Aug 27, 2025 | 32.54 | 32.55 | 32.53 | 32.55 | 32.55 | 0.09% | 1,707 |
| Aug 26, 2025 | 32.47 | 32.52 | 32.45 | 32.52 | 32.52 | 0.18% | 5,707 |
| Aug 25, 2025 | 32.47 | 32.48 | 32.43 | 32.46 | 32.46 | - | 6,504 |
| Aug 22, 2025 | 32.50 | 32.51 | 32.45 | 32.46 | 32.46 | 0.66% | 2,721 |
| Aug 21, 2025 | 32.30 | 32.30 | 32.22 | 32.25 | 32.25 | -0.20% | 4,326 |
| Aug 20, 2025 | 32.26 | 32.36 | 32.20 | 32.31 | 32.31 | 0.01% | 6,770 |
| Aug 19, 2025 | 32.41 | 32.41 | 32.28 | 32.31 | 32.31 | -0.29% | 8,516 |
| Aug 18, 2025 | 32.39 | 32.41 | 32.39 | 32.40 | 32.40 | 0.07% | 679 |
| Aug 15, 2025 | 32.42 | 32.43 | 32.38 | 32.38 | 32.38 | -0.22% | 9,539 |
| Aug 14, 2025 | 32.45 | 32.45 | 32.39 | 32.45 | 32.45 | 0.13% | 6,302 |
| Aug 13, 2025 | 32.43 | 32.43 | 32.39 | 32.41 | 32.41 | 0.08% | 28,563 |
| Aug 12, 2025 | 32.26 | 32.39 | 32.26 | 32.38 | 32.38 | 0.54% | 9,443 |
| Aug 11, 2025 | 32.25 | 32.26 | 32.21 | 32.21 | 32.21 | -0.12% | 516 |
| Aug 8, 2025 | 32.14 | 32.26 | 32.14 | 32.24 | 32.24 | 0.45% | 831 |
| Aug 7, 2025 | 32.14 | 32.15 | 32.03 | 32.10 | 32.10 | -0.13% | 10,961 |
| Aug 6, 2025 | 32.05 | 32.15 | 32.05 | 32.14 | 32.14 | 0.43% | 59,394 |
| Aug 5, 2025 | 32.14 | 32.14 | 31.98 | 32.00 | 32.00 | -0.34% | 5,245 |
| Aug 4, 2025 | 32.00 | 32.11 | 32.00 | 32.11 | 32.11 | 0.89% | 4,118 |
| Aug 1, 2025 | 31.88 | 31.90 | 31.81 | 31.83 | 31.83 | -0.78% | 4,231 |
| Jul 31, 2025 | 32.25 | 32.25 | 32.05 | 32.08 | 32.08 | -0.19% | 19,929 |
| Jul 30, 2025 | 32.20 | 32.23 | 32.04 | 32.14 | 32.14 | 0.09% | 28,590 |
| Jul 29, 2025 | 32.23 | 32.25 | 32.11 | 32.11 | 32.11 | -0.20% | 17,335 |
| Jul 28, 2025 | 32.17 | 32.24 | 32.14 | 32.18 | 32.18 | 0.02% | 3,997 |
| Jul 25, 2025 | 32.13 | 32.19 | 32.13 | 32.17 | 32.17 | 0.18% | 3,809 |
| Jul 24, 2025 | 32.13 | 32.13 | 32.11 | 32.11 | 32.11 | 0.09% | 591 |
| Jul 23, 2025 | 32.02 | 32.09 | 32.01 | 32.08 | 32.08 | 0.34% | 6,615 |
| Jul 22, 2025 | 31.92 | 32.00 | 31.89 | 31.97 | 31.97 | 0.06% | 29,060 |
| Jul 21, 2025 | 32.00 | 32.00 | 31.92 | 31.96 | 31.96 | 0.11% | 17,349 |
| Jul 18, 2025 | 31.94 | 31.96 | 31.88 | 31.92 | 31.92 | 0.03% | 238,931 |
| Jul 17, 2025 | 31.92 | 31.95 | 31.87 | 31.91 | 31.91 | -0.03% | 31,142 |
| Jul 16, 2025 | 31.97 | 31.97 | 31.88 | 31.92 | 31.92 | 0.05% | 11,642 |
| Jul 15, 2025 | 31.92 | 31.92 | 31.87 | 31.91 | 31.91 | 0.02% | 552 |
| Jul 14, 2025 | 31.96 | 31.96 | 31.86 | 31.90 | 31.90 | -0.03% | 3,664 |
| Jul 11, 2025 | 31.92 | 31.92 | 31.87 | 31.91 | 31.91 | 0.03% | 815 |
| Jul 10, 2025 | 31.92 | 31.92 | 31.90 | 31.90 | 31.90 | 0.02% | 274 |
| Jul 9, 2025 | 31.93 | 31.93 | 31.90 | 31.90 | 31.90 | 0.02% | 2,594 |
| Jul 8, 2025 | 31.91 | 31.93 | 31.85 | 31.89 | 31.89 | 0.02% | 4,449 |
| Jul 7, 2025 | 31.87 | 31.92 | 31.85 | 31.88 | 31.88 | 0.01% | 2,215 |
| Jul 3, 2025 | 31.92 | 31.92 | 31.85 | 31.88 | 31.88 | 0.03% | 929 |
| Jul 2, 2025 | 31.88 | 31.90 | 31.87 | 31.87 | 31.87 | 0.05% | 1,401 |
| Jul 1, 2025 | 31.82 | 31.90 | 31.82 | 31.85 | 31.85 | -0.04% | 8,620 |
| Jun 30, 2025 | 31.81 | 31.87 | 31.81 | 31.87 | 31.87 | 0.07% | 1,092 |