FT Vest U.S. Equity Quarterly Dynamic Buffer ETF (FHDG)
BATS: FHDG · Real-Time Price · USD
31.46
+0.24 (0.76%)
Jun 16, 2025, 10:19 AM - Market open
FHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 31.32 | 31.33 | 31.22 | 31.22 | 31.22 | -0.60% | 1,323 |
| Jun 12, 2025 | 31.37 | 31.41 | 31.37 | 31.41 | 31.41 | 0.09% | 156 |
| Jun 11, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.07% | 972 |
| Jun 10, 2025 | 31.40 | 31.40 | 31.38 | 31.40 | 31.40 | 0.23% | 626 |
| Jun 9, 2025 | 31.39 | 31.39 | 31.33 | 31.33 | 31.33 | 0.04% | 158 |
| Jun 6, 2025 | 31.29 | 31.36 | 31.27 | 31.32 | 31.32 | 0.51% | 801 |
| Jun 5, 2025 | 31.22 | 31.30 | 31.10 | 31.16 | 31.16 | -0.24% | 2,235 |
| Jun 4, 2025 | 31.29 | 31.29 | 31.23 | 31.23 | 31.23 | 0.04% | 515 |
| Jun 3, 2025 | 31.16 | 31.22 | 31.16 | 31.22 | 31.22 | 0.27% | 368 |
| Jun 2, 2025 | 30.96 | 31.14 | 30.96 | 31.14 | 31.14 | 0.23% | 545 |
| May 30, 2025 | 31.02 | 31.08 | 30.96 | 31.06 | 31.06 | 0.10% | 4,928 |
| May 29, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.17% | 645 |
| May 28, 2025 | 31.03 | 31.04 | 30.98 | 30.98 | 30.98 | -0.20% | 38,953 |
| May 27, 2025 | 31.03 | 31.08 | 31.03 | 31.04 | 31.04 | 0.92% | 1,455 |
| May 23, 2025 | 30.69 | 30.83 | 30.69 | 30.76 | 30.76 | -0.36% | 7,891 |
| May 22, 2025 | 30.82 | 30.94 | 30.82 | 30.87 | 30.87 | 0.10% | 7,330 |
| May 21, 2025 | 31.06 | 31.09 | 30.81 | 30.84 | 30.84 | -0.70% | 9,745 |
| May 20, 2025 | 31.06 | 31.14 | 31.03 | 31.06 | 31.06 | -0.16% | 41,419 |
| May 19, 2025 | 30.96 | 31.12 | 30.96 | 31.11 | 31.11 | -0.01% | 6,861 |
| May 16, 2025 | 31.05 | 31.16 | 31.05 | 31.11 | 31.11 | 0.01% | 10,432 |
| May 15, 2025 | 31.05 | 31.11 | 31.05 | 31.11 | 31.11 | 0.14% | 2,060 |
| May 14, 2025 | 31.12 | 31.12 | 31.06 | 31.06 | 31.06 | -0.05% | 1,615 |
| May 13, 2025 | 31.10 | 31.10 | 31.08 | 31.08 | 31.08 | 0.10% | 1,962 |
| May 12, 2025 | 31.01 | 31.05 | 30.97 | 31.05 | 31.05 | 1.40% | 1,380 |
| May 9, 2025 | 30.61 | 30.62 | 30.61 | 30.62 | 30.62 | - | 383 |
| May 8, 2025 | 30.58 | 30.77 | 30.54 | 30.62 | 30.62 | 0.50% | 1,744 |
| May 7, 2025 | 30.42 | 30.47 | 30.40 | 30.47 | 30.47 | 0.23% | 400 |
| May 6, 2025 | 30.29 | 30.47 | 30.29 | 30.40 | 30.40 | -0.40% | 1,035 |
| May 5, 2025 | 30.61 | 30.61 | 30.52 | 30.52 | 30.52 | -0.24% | 39,653 |
| May 2, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.90% | 44 |
| May 1, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.47% | - |
| Apr 30, 2025 | 29.74 | 30.18 | 29.74 | 30.18 | 30.18 | 0.17% | 172,282 |
| Apr 29, 2025 | 30.00 | 30.12 | 30.00 | 30.12 | 30.12 | 0.38% | 690 |
| Apr 28, 2025 | 29.83 | 30.01 | 29.80 | 30.01 | 30.01 | 0.22% | 600 |
| Apr 25, 2025 | 29.80 | 29.94 | 29.80 | 29.94 | 29.94 | 0.66% | 144 |
| Apr 24, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 1.59% | 45 |
| Apr 23, 2025 | 29.39 | 29.41 | 29.28 | 29.28 | 29.28 | 1.54% | 2,524 |
| Apr 22, 2025 | 28.90 | 28.90 | 28.55 | 28.84 | 28.84 | 2.27% | 124,706 |
| Apr 21, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.12% | - |
| Apr 17, 2025 | 28.87 | 28.88 | 28.81 | 28.81 | 28.81 | 0.20% | 401 |
| Apr 16, 2025 | 28.72 | 28.75 | 28.72 | 28.75 | 28.75 | -1.96% | 1,000 |
| Apr 15, 2025 | 29.50 | 29.53 | 29.29 | 29.33 | 29.33 | -0.04% | 5,610 |
| Apr 14, 2025 | 29.24 | 29.34 | 29.24 | 29.34 | 29.34 | 0.96% | 1,268 |
| Apr 11, 2025 | 28.59 | 29.06 | 28.59 | 29.06 | 29.06 | 1.57% | 22,390 |
| Apr 10, 2025 | 28.86 | 28.86 | 28.61 | 28.61 | 28.61 | -3.04% | 423 |
| Apr 9, 2025 | 27.53 | 29.51 | 27.46 | 29.51 | 29.51 | 8.55% | 3,539 |
| Apr 8, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -1.67% | 72 |
| Apr 7, 2025 | 27.73 | 28.15 | 27.58 | 27.65 | 27.65 | -0.22% | 1,889 |
| Apr 4, 2025 | 28.06 | 28.06 | 27.71 | 27.71 | 27.71 | -5.29% | 471 |
| Apr 3, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -3.48% | - |