FT Vest U.S. Equity Quarterly Dynamic Buffer ETF (FHDG)
BATS: FHDG · Real-Time Price · USD
30.62
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
30.62
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
FHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 2, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.52% | 2,640 |
| Apr 1, 2025 | 29.96 | 30.15 | 29.96 | 30.15 | 30.15 | 0.17% | 330 |
| Mar 31, 2025 | 29.80 | 30.10 | 29.80 | 30.10 | 30.10 | 0.41% | 82,838 |
| 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 |