FT Vest U.S. Equity Quarterly Dynamic Buffer ETF (FHDG)
BATS: FHDG · Real-Time Price · USD
32.69
+0.04 (0.13%)
Sep 10, 2025, 10:38 AM - Market open
FHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 32.55 | 32.65 | 32.53 | 32.65 | 32.65 | 0.33% | 5,695 |
| Sep 8, 2025 | 32.49 | 32.60 | 32.49 | 32.54 | 32.54 | - | 9,768 |
| Sep 5, 2025 | 32.63 | 32.63 | 32.52 | 32.54 | 32.54 | -0.02% | 2,997 |
| Sep 4, 2025 | 32.43 | 32.55 | 32.43 | 32.55 | 32.55 | 0.33% | 4,638 |
| Sep 3, 2025 | 32.41 | 32.44 | 32.33 | 32.44 | 32.44 | 0.40% | 42,261 |
| Sep 2, 2025 | 32.32 | 32.33 | 32.21 | 32.31 | 32.31 | -0.38% | 893,782 |
| Aug 29, 2025 | 32.44 | 32.45 | 32.43 | 32.44 | 32.44 | -0.29% | 879,811 |
| Aug 28, 2025 | 32.46 | 32.54 | 32.46 | 32.53 | 32.53 | 0.18% | 1,720 |
| Aug 27, 2025 | 32.43 | 32.48 | 32.40 | 32.47 | 32.47 | 0.12% | 9,904 |
| Aug 26, 2025 | 32.37 | 32.43 | 32.34 | 32.43 | 32.43 | 0.14% | 9,804 |
| Aug 25, 2025 | 32.41 | 32.44 | 32.39 | 32.39 | 32.39 | -0.12% | 11,803 |
| Aug 22, 2025 | 32.40 | 32.42 | 32.39 | 32.42 | 32.42 | 0.87% | 63,554 |
| Aug 21, 2025 | 32.20 | 32.22 | 32.14 | 32.14 | 32.14 | -0.28% | 16,437 |
| Aug 20, 2025 | 32.22 | 32.23 | 32.15 | 32.23 | 32.23 | -0.07% | 365,174 |
| Aug 19, 2025 | 32.35 | 32.35 | 32.26 | 32.26 | 32.26 | -0.29% | 3,176 |
| Aug 18, 2025 | 32.35 | 32.36 | 32.34 | 32.35 | 32.35 | 0.03% | 1,071,739 |
| Aug 15, 2025 | 32.35 | 32.36 | 32.33 | 32.34 | 32.34 | -0.02% | 871,501 |
| Aug 14, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.06% | 6 |
| Aug 13, 2025 | 32.33 | 32.35 | 32.33 | 32.33 | 32.33 | 0.01% | 915 |
| Aug 12, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.09% | 77 |
| Aug 11, 2025 | 32.34 | 32.35 | 32.30 | 32.30 | 32.30 | -0.05% | 1,575 |
| Aug 8, 2025 | 32.33 | 32.33 | 32.32 | 32.32 | 32.32 | 0.21% | 1,707 |
| Aug 7, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.03% | 170 |
| Aug 6, 2025 | 32.25 | 32.25 | 32.24 | 32.24 | 32.24 | 0.17% | 1,070 |
| Aug 5, 2025 | 32.22 | 32.22 | 32.19 | 32.19 | 32.19 | -0.05% | 267 |
| Aug 4, 2025 | 32.19 | 32.20 | 32.19 | 32.20 | 32.20 | 0.52% | 358 |
| Aug 1, 2025 | 32.05 | 32.12 | 32.02 | 32.03 | 32.03 | -0.39% | 4,875 |
| Jul 31, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.06% | - |
| Jul 30, 2025 | 32.21 | 32.24 | 32.18 | 32.18 | 32.18 | - | 730 |
| Jul 29, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.03% | - |
| Jul 28, 2025 | 32.20 | 32.20 | 32.19 | 32.19 | 32.19 | 0.03% | 625 |
| Jul 25, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.11% | 2,064 |
| Jul 24, 2025 | 32.17 | 32.17 | 32.14 | 32.14 | 32.14 | 0.06% | 128 |
| Jul 23, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.17% | 688 |
| Jul 22, 2025 | 32.06 | 32.07 | 32.06 | 32.07 | 32.07 | 0.06% | 364 |
| Jul 21, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.07% | 79 |
| Jul 18, 2025 | 32.02 | 32.04 | 31.99 | 32.03 | 32.03 | 0.03% | 956 |
| Jul 17, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.17% | - |
| Jul 16, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.08% | 56 |
| Jul 15, 2025 | 31.97 | 31.97 | 31.94 | 31.94 | 31.94 | -0.05% | 120 |
| Jul 14, 2025 | 31.95 | 31.96 | 31.95 | 31.96 | 31.96 | 0.02% | 126 |
| Jul 11, 2025 | 31.93 | 31.95 | 31.93 | 31.95 | 31.95 | -0.05% | 348 |
| Jul 10, 2025 | 32.00 | 32.01 | 31.91 | 31.97 | 31.97 | 0.09% | 1,449 |
| Jul 9, 2025 | 31.89 | 32.00 | 31.89 | 31.94 | 31.94 | 0.19% | 2,409 |
| Jul 8, 2025 | 31.88 | 31.89 | 31.88 | 31.88 | 31.88 | 0.06% | 5,118 |
| Jul 7, 2025 | 31.90 | 31.90 | 31.84 | 31.86 | 31.86 | -0.19% | 206,358 |
| Jul 3, 2025 | 31.95 | 31.96 | 31.86 | 31.92 | 31.92 | 0.20% | 1,888 |
| Jul 2, 2025 | 31.77 | 31.85 | 31.77 | 31.85 | 31.85 | 0.14% | 945 |
| Jul 1, 2025 | 31.74 | 31.81 | 31.74 | 31.81 | 31.81 | -0.01% | 1,014 |
| Jun 30, 2025 | 31.82 | 31.82 | 31.81 | 31.81 | 31.81 | 0.18% | 1,198 |