FT Vest U.S. Equity Quarterly Dynamic Buffer ETF (FHDG)
BATS: FHDG · Real-Time Price · USD
29.98
-0.41 (-1.34%)
Mar 28, 2025, 4:00 PM EST - Market closed
FHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.05 | 30.05 | 29.98 | 29.98 | 29.98 | -1.34% | 1,508 |
| Mar 27, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.02% | 147 |
| Mar 26, 2025 | 30.41 | 30.41 | 30.39 | 30.39 | 30.39 | -0.72% | 3,081 |
| Mar 25, 2025 | 30.58 | 30.61 | 30.58 | 30.61 | 30.61 | - | 488 |
| Mar 24, 2025 | 30.53 | 30.63 | 30.53 | 30.61 | 30.61 | 1.20% | 784 |
| Mar 21, 2025 | 30.19 | 30.25 | 30.19 | 30.25 | 30.25 | 0.04% | 154 |
| Mar 20, 2025 | 30.27 | 30.27 | 30.23 | 30.23 | 30.23 | -0.09% | 226 |
| Mar 19, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.77% | - |
| Mar 18, 2025 | 30.09 | 30.09 | 30.01 | 30.03 | 30.03 | -0.77% | 998 |
| Mar 17, 2025 | 30.16 | 30.30 | 30.16 | 30.26 | 30.26 | 0.50% | 1,023 |
| Mar 14, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 1.62% | - |
| Mar 13, 2025 | 29.80 | 29.80 | 29.63 | 29.63 | 29.63 | -0.99% | 1,530 |
| Mar 12, 2025 | 29.91 | 29.97 | 29.78 | 29.93 | 29.93 | 0.39% | 4,234 |
| Mar 11, 2025 | 29.78 | 29.81 | 29.69 | 29.81 | 29.81 | -0.38% | 1,605 |
| Mar 10, 2025 | 29.98 | 30.00 | 29.91 | 29.92 | 29.92 | -1.82% | 5,300 |
| Mar 7, 2025 | 30.13 | 30.48 | 30.13 | 30.48 | 30.48 | 0.42% | 6,200 |
| Mar 6, 2025 | 30.45 | 30.57 | 30.34 | 30.35 | 30.35 | -1.12% | 14,458 |
| Mar 5, 2025 | 30.41 | 30.69 | 30.41 | 30.69 | 30.69 | 0.70% | 8,812 |
| Mar 4, 2025 | 30.41 | 30.76 | 30.36 | 30.48 | 30.48 | -0.78% | 14,990 |
| Mar 3, 2025 | 30.88 | 31.04 | 30.61 | 30.72 | 30.72 | -0.74% | 43,705 |
| Feb 28, 2025 | 30.79 | 30.97 | 30.78 | 30.95 | 30.95 | 0.63% | 19,382 |
| Feb 27, 2025 | 31.06 | 31.06 | 30.76 | 30.76 | 30.76 | -0.82% | 4,785 |
| Feb 26, 2025 | 31.15 | 31.15 | 30.96 | 31.01 | 31.01 | -0.01% | 4,915 |
| Feb 25, 2025 | 31.09 | 31.10 | 30.93 | 31.01 | 31.01 | -0.32% | 13,843 |
| Feb 24, 2025 | 31.18 | 31.24 | 31.07 | 31.11 | 31.11 | -0.16% | 45,794 |
| Feb 21, 2025 | 31.59 | 31.60 | 31.16 | 31.16 | 31.16 | -1.36% | 13,341 |
| Feb 20, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.07% | - |
| Feb 19, 2025 | 31.62 | 31.66 | 31.54 | 31.61 | 31.61 | 0.21% | 1,459 |
| Feb 18, 2025 | 31.56 | 31.56 | 31.55 | 31.55 | 31.55 | 0.14% | 112 |
| Feb 14, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.09% | 113 |
| Feb 13, 2025 | 31.32 | 31.51 | 31.32 | 31.48 | 31.48 | 0.64% | 1,950 |
| Feb 12, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.33% | 1 |
| Feb 11, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.25% | 300 |
| Feb 10, 2025 | 31.27 | 31.30 | 31.27 | 31.30 | 31.30 | 0.39% | 243 |
| Feb 7, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.42% | - |
| Feb 6, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.24% | 56 |
| Feb 5, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.20% | 102 |
| Feb 4, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.24% | - |
| Feb 3, 2025 | 30.94 | 31.10 | 30.94 | 31.10 | 31.10 | -0.32% | 10,454 |
| Jan 31, 2025 | 31.35 | 31.36 | 31.20 | 31.20 | 31.20 | -0.03% | 2,120 |
| Jan 30, 2025 | 31.22 | 31.22 | 31.21 | 31.21 | 31.21 | 0.18% | 615 |
| Jan 29, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.21% | - |
| Jan 28, 2025 | 31.24 | 31.24 | 31.22 | 31.22 | 31.22 | 0.52% | 146 |
| Jan 27, 2025 | 31.03 | 31.06 | 31.03 | 31.06 | 31.06 | -0.66% | 180 |
| Jan 24, 2025 | 31.33 | 31.33 | 31.27 | 31.27 | 31.27 | -0.04% | 3,567 |
| Jan 23, 2025 | 31.23 | 31.28 | 31.23 | 31.28 | 31.28 | 0.13% | 524 |
| Jan 22, 2025 | 31.25 | 31.29 | 31.24 | 31.24 | 31.24 | 0.29% | 5,926 |
| Jan 21, 2025 | 31.07 | 31.15 | 31.07 | 31.15 | 31.15 | 0.32% | 2,805 |
| Jan 17, 2025 | 31.08 | 31.09 | 31.01 | 31.05 | 31.05 | 0.47% | 763 |
| Jan 16, 2025 | 30.94 | 30.94 | 30.89 | 30.90 | 30.90 | -0.07% | 7,206 |