FT Vest U.S. Equity Quarterly Dynamic Buffer ETF (FHDG)

FHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	35.83	35.83	35.74	35.82	35.82	0.17%	246,068
May 13, 2026	35.82	35.82	35.75	35.76	35.76	0.01%	3,417
May 12, 2026	35.74	35.76	35.73	35.76	35.76	-0.04%	4,133
May 11, 2026	35.78	35.78	35.77	35.77	35.77	0.04%	179
May 8, 2026	35.70	35.76	35.70	35.76	35.76	0.14%	1,033
May 7, 2026	35.75	35.75	35.66	35.71	35.71	0.07%	18,854
May 6, 2026	35.72	35.72	35.67	35.68	35.68	0.22%	1,249
May 5, 2026	35.65	35.65	35.60	35.60	35.60	0.25%	550
May 4, 2026	35.56	35.56	35.51	35.51	35.51	-0.13%	1,951
May 1, 2026	35.56	35.56	35.56	35.56	35.56	0.13%	69
Apr 30, 2026	35.54	35.54	35.51	35.51	35.51	0.49%	1,777
Apr 29, 2026	35.33	35.34	35.26	35.34	35.34	-0.04%	3,733
Apr 28, 2026	35.37	35.37	35.34	35.35	35.35	-0.11%	676
Apr 27, 2026	35.39	35.39	35.39	35.39	35.39	0.07%	373
Apr 24, 2026	35.37	35.37	35.37	35.37	35.37	0.31%	215
Apr 23, 2026	35.26	35.26	35.26	35.26	35.26	-0.09%	138
Apr 22, 2026	35.29	35.29	35.29	35.29	35.29	0.37%	100
Apr 21, 2026	35.16	35.16	35.16	35.16	35.16	-0.28%	276
Apr 20, 2026	35.28	35.28	35.17	35.26	35.26	-0.01%	691
Apr 17, 2026	35.22	35.31	35.22	35.27	35.27	0.51%	8,603
Apr 16, 2026	35.11	35.12	35.03	35.09	35.09	0.07%	1,106
Apr 15, 2026	35.00	35.06	34.94	35.06	35.06	0.42%	3,400
Apr 14, 2026	34.84	34.94	34.81	34.92	34.92	0.53%	8,388
Apr 13, 2026	34.55	34.74	34.55	34.73	34.73	0.46%	3,318
Apr 10, 2026	34.69	34.69	34.52	34.57	34.57	-0.05%	3,181
Apr 9, 2026	34.41	34.61	34.41	34.59	34.59	0.45%	3,803
Apr 8, 2026	34.39	34.46	34.39	34.43	34.43	1.21%	6,661
Apr 7, 2026	34.01	34.02	33.87	34.02	34.02	-0.01%	20,967
Apr 6, 2026	34.00	34.03	33.97	34.03	34.03	0.20%	2,732
Apr 2, 2026	33.83	33.96	33.77	33.96	33.96	0.08%	1,322
Apr 1, 2026	33.87	34.05	33.87	33.93	33.93	0.39%	2,511
Mar 31, 2026	33.55	33.80	33.55	33.80	33.80	1.57%	48,331
Mar 30, 2026	33.32	33.38	33.17	33.28	33.28	-0.05%	1,449
Mar 27, 2026	33.37	33.37	33.29	33.29	33.29	-0.93%	750
Mar 26, 2026	33.82	33.82	33.60	33.60	33.60	-0.94%	585
Mar 25, 2026	33.97	34.02	33.92	33.92	33.92	0.35%	556
Mar 24, 2026	33.74	33.81	33.74	33.81	33.81	-0.28%	237
Mar 23, 2026	33.95	34.07	33.90	33.90	33.90	0.73%	960
Mar 20, 2026	33.73	33.77	33.65	33.65	33.65	-0.86%	1,131
Mar 19, 2026	33.82	33.99	33.82	33.95	33.95	-0.07%	4,563
Mar 18, 2026	34.12	34.14	33.96	33.97	33.97	-0.74%	2,437
Mar 17, 2026	34.30	34.30	34.18	34.22	34.22	0.33%	1,111,969
Mar 16, 2026	34.20	34.23	34.09	34.11	34.11	0.52%	7,983
Mar 13, 2026	34.09	34.16	33.93	33.93	33.93	-0.31%	3,467
Mar 12, 2026	34.15	34.16	34.02	34.04	34.04	-0.75%	3,437
Mar 11, 2026	34.35	34.35	34.30	34.30	34.30	0.03%	1,551
Mar 10, 2026	34.23	34.48	34.23	34.28	34.28	-0.10%	17,643
Mar 9, 2026	33.92	34.33	33.92	34.32	34.32	0.46%	6,876
Mar 6, 2026	34.12	34.24	34.12	34.16	34.16	-0.70%	4,276
Mar 5, 2026	34.43	34.43	34.32	34.40	34.40	-0.32%	6,642

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.