FT Vest U.S. Equity Quarterly 2.5 to 15 Buffer ETF (DHDG)
NYSE: DHDG · Real-Time Price · USD
34.28
-0.02 (-0.06%)
At close: Mar 11, 2026, 4:00 PM EDT
34.28
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
DHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 34.30 | 34.33 | 34.22 | 34.28 | 34.28 | -0.06% | 1,604 |
| Mar 10, 2026 | 34.27 | 34.46 | 34.25 | 34.30 | 34.30 | -0.08% | 9,733 |
| Mar 9, 2026 | 33.97 | 34.40 | 33.93 | 34.33 | 34.33 | 0.40% | 23,556 |
| Mar 6, 2026 | 34.17 | 34.28 | 34.17 | 34.19 | 34.19 | -0.63% | 3,394 |
| Mar 5, 2026 | 34.50 | 34.51 | 34.26 | 34.41 | 34.41 | -0.40% | 8,648 |
| Mar 4, 2026 | 34.40 | 34.58 | 34.40 | 34.55 | 34.55 | 0.37% | 11,020 |
| Mar 3, 2026 | 34.21 | 34.45 | 34.16 | 34.42 | 34.42 | -0.43% | 4,649 |
| Mar 2, 2026 | 34.52 | 34.59 | 34.48 | 34.57 | 34.57 | 0.12% | 4,893 |
| Feb 27, 2026 | 34.40 | 34.55 | 34.40 | 34.53 | 34.53 | -0.33% | 6,333 |
| Feb 26, 2026 | 34.65 | 34.65 | 34.50 | 34.64 | 34.64 | -0.20% | 8,692 |
| Feb 25, 2026 | 34.70 | 34.72 | 34.67 | 34.71 | 34.71 | 0.40% | 1,244 |
| Feb 24, 2026 | 34.50 | 34.60 | 34.49 | 34.57 | 34.57 | 0.51% | 39,135 |
| Feb 23, 2026 | 34.53 | 34.58 | 34.37 | 34.40 | 34.40 | -0.60% | 7,321 |
| Feb 20, 2026 | 34.49 | 34.61 | 34.49 | 34.60 | 34.60 | 0.39% | 2,119 |
| Feb 19, 2026 | 34.51 | 34.53 | 34.39 | 34.47 | 34.47 | -0.20% | 13,973 |
| Feb 18, 2026 | 34.47 | 34.61 | 34.47 | 34.54 | 34.54 | 0.36% | 13,484 |
| Feb 17, 2026 | 34.32 | 34.47 | 34.27 | 34.42 | 34.42 | 0.13% | 9,940 |
| Feb 13, 2026 | 34.40 | 34.50 | 34.34 | 34.37 | 34.37 | -0.03% | 7,284 |
| Feb 12, 2026 | 34.68 | 34.68 | 34.38 | 34.38 | 34.38 | -0.80% | 14,715 |
| Feb 11, 2026 | 34.61 | 34.66 | 34.61 | 34.66 | 34.66 | 0.02% | 529 |
| Feb 10, 2026 | 34.67 | 34.75 | 34.65 | 34.65 | 34.65 | -0.14% | 4,514 |
| Feb 9, 2026 | 34.61 | 34.73 | 34.61 | 34.70 | 34.70 | 0.21% | 3,483 |
| Feb 6, 2026 | 34.52 | 34.63 | 34.50 | 34.63 | 34.63 | 1.07% | 1,738 |
| Feb 5, 2026 | 34.28 | 34.37 | 34.26 | 34.26 | 34.26 | -0.65% | 6,638 |
| Feb 4, 2026 | 34.48 | 34.53 | 34.42 | 34.49 | 34.49 | -0.21% | 7,191 |
| Feb 3, 2026 | 34.68 | 34.68 | 34.45 | 34.56 | 34.56 | -0.40% | 3,093 |
| Feb 2, 2026 | 34.50 | 34.74 | 34.50 | 34.70 | 34.70 | 0.20% | 10,889 |
| Jan 30, 2026 | 34.66 | 34.66 | 34.53 | 34.63 | 34.63 | -0.07% | 3,882 |
| Jan 29, 2026 | 34.69 | 34.69 | 34.42 | 34.66 | 34.66 | -0.04% | 9,594 |
| Jan 28, 2026 | 34.66 | 34.71 | 34.62 | 34.67 | 34.67 | 0.02% | 136,789 |
| Jan 27, 2026 | 34.65 | 34.71 | 34.65 | 34.66 | 34.66 | 0.15% | 37,700 |
| Jan 26, 2026 | 34.59 | 34.65 | 34.59 | 34.61 | 34.61 | 0.27% | 4,093 |
| Jan 23, 2026 | 34.51 | 34.53 | 34.50 | 34.52 | 34.52 | 0.02% | 1,480 |
| Jan 22, 2026 | 34.51 | 34.57 | 34.49 | 34.51 | 34.51 | 0.30% | 111,444 |
| Jan 21, 2026 | 34.31 | 34.50 | 34.27 | 34.41 | 34.41 | 0.53% | 14,924 |
| Jan 20, 2026 | 34.27 | 34.36 | 34.23 | 34.23 | 34.23 | -1.03% | 64,951 |
| Jan 16, 2026 | 34.62 | 34.65 | 34.57 | 34.59 | 34.59 | 0.12% | 607,613 |
| Jan 15, 2026 | 34.62 | 34.64 | 34.54 | 34.54 | 34.54 | 0.31% | 2,392 |
| Jan 14, 2026 | 34.32 | 34.47 | 34.25 | 34.44 | 34.44 | -0.30% | 7,128 |
| Jan 13, 2026 | 34.51 | 34.54 | 34.49 | 34.54 | 34.54 | -0.12% | 3,774 |
| Jan 12, 2026 | 34.44 | 34.58 | 34.44 | 34.58 | 34.58 | 0.23% | 4,948 |
| Jan 9, 2026 | 34.44 | 34.54 | 34.44 | 34.50 | 34.50 | 0.41% | 3,813 |
| Jan 8, 2026 | 34.32 | 34.36 | 34.30 | 34.36 | 34.36 | 0.05% | 4,646 |
| Jan 7, 2026 | 34.38 | 34.47 | 34.34 | 34.34 | 34.34 | -0.22% | 5,290 |
| Jan 6, 2026 | 34.31 | 34.42 | 34.31 | 34.42 | 34.42 | 0.52% | 1,495 |
| Jan 5, 2026 | 34.19 | 34.32 | 34.19 | 34.24 | 34.24 | 0.48% | 2,586 |
| Jan 2, 2026 | 34.10 | 34.10 | 34.00 | 34.08 | 34.08 | 0.20% | 1,136 |
| Dec 31, 2025 | 34.18 | 34.18 | 34.01 | 34.01 | 34.01 | -0.50% | 6,738 |
| Dec 30, 2025 | 34.14 | 34.26 | 34.14 | 34.18 | 34.18 | -0.06% | 6,766 |
| Dec 29, 2025 | 34.23 | 34.28 | 34.17 | 34.20 | 34.20 | -0.18% | 8,885 |