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

BATS: FHDG · Real-Time Price · USD

37.57

0.00 (0.00%)

At close: Oct 12, 2026, 4:00 PM EDT

37.57

0.00 (0.00%)

After-hours: Oct 12, 2026, 6:30 PM EDT

FHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	37.60	37.62	37.57	37.57	37.57	-	2,020
Oct 9, 2026	37.64	37.64	37.57	37.57	37.57	0.32%	882
Oct 8, 2026	37.47	37.54	37.41	37.45	37.45	-0.16%	7,383
Oct 7, 2026	37.51	37.51	37.46	37.51	37.51	-0.11%	514
Oct 6, 2026	37.58	37.58	37.55	37.55	37.55	0.28%	1,667
Oct 5, 2026	37.45	37.47	37.39	37.45	37.45	0.25%	4,275
Oct 2, 2026	37.32	37.36	37.29	37.35	37.35	0.34%	5,816
Oct 1, 2026	37.16	37.22	37.16	37.22	37.22	0.01%	323
Sep 30, 2026	37.23	37.23	37.22	37.22	37.22	-0.01%	811
Sep 29, 2026	37.23	37.25	37.22	37.22	37.22	-0.02%	20,802
Sep 28, 2026	37.32	37.33	37.19	37.23	37.23	-0.33%	1,837
Sep 25, 2026	37.28	37.35	37.28	37.35	37.35	0.27%	770
Sep 24, 2026	37.20	37.29	37.20	37.25	37.25	-	7,659
Sep 23, 2026	37.36	37.36	37.25	37.25	37.25	-0.34%	2,155
Sep 22, 2026	37.41	37.42	37.37	37.38	37.38	0.03%	8,182
Sep 21, 2026	37.22	37.37	37.22	37.37	37.37	0.67%	1,908
Sep 18, 2026	37.12	37.12	37.12	37.12	37.12	0.09%	88
Sep 17, 2026	37.17	37.17	37.03	37.08	37.08	0.58%	2,023
Sep 16, 2026	36.98	37.06	36.83	36.87	36.87	-0.36%	52,939
Sep 15, 2026	36.93	37.00	36.93	37.00	37.00	-0.13%	486
Sep 14, 2026	36.95	37.11	36.95	37.05	37.05	-0.19%	2,921
Sep 11, 2026	37.17	37.17	37.08	37.12	37.12	0.42%	2,164
Sep 10, 2026	36.95	37.02	36.93	36.97	36.97	-0.22%	1,600
Sep 9, 2026	37.04	37.05	37.04	37.05	37.05	-0.25%	904
Sep 8, 2026	37.14	37.18	37.14	37.14	37.14	-0.18%	3,534
Sep 4, 2026	37.23	37.23	37.16	37.21	37.21	-0.09%	1,144
Sep 3, 2026	37.21	37.30	37.19	37.24	37.24	0.42%	8,184
Sep 2, 2026	37.07	37.13	37.04	37.09	37.09	0.26%	4,555
Sep 1, 2026	37.05	37.05	36.97	36.99	36.99	-0.35%	837
Aug 31, 2026	37.13	37.13	37.02	37.12	37.12	-0.11%	6,895
Aug 28, 2026	37.13	37.22	37.09	37.16	37.16	-0.08%	11,401
Aug 27, 2026	37.15	37.19	37.12	37.19	37.19	0.35%	2,623
Aug 26, 2026	37.07	37.09	37.04	37.06	37.06	0.03%	9,222
Aug 25, 2026	37.05	37.06	37.02	37.05	37.05	0.11%	12,055
Aug 24, 2026	37.00	37.02	36.96	37.01	37.01	-0.05%	39,826
Aug 21, 2026	37.11	37.11	37.02	37.03	37.03	0.41%	6,049
Aug 20, 2026	36.99	36.99	36.88	36.88	36.88	-0.67%	11,633
Aug 19, 2026	37.07	37.22	37.07	37.13	37.13	0.19%	12,420
Aug 18, 2026	37.11	37.11	37.06	37.06	37.06	-0.42%	462
Aug 17, 2026	37.28	37.28	37.22	37.22	37.22	0.04%	2,341
Aug 14, 2026	37.31	37.31	37.20	37.20	37.20	-0.13%	1,839
Aug 13, 2026	37.26	37.26	37.21	37.25	37.25	0.35%	4,810
Aug 12, 2026	37.15	37.16	37.12	37.12	37.12	0.11%	1,871
Aug 11, 2026	37.14	37.14	37.07	37.08	37.08	-0.03%	16,543
Aug 10, 2026	37.04	37.13	37.03	37.09	37.09	0.13%	39,014
Aug 7, 2026	37.08	37.08	36.99	37.04	37.04	0.31%	2,574
Aug 6, 2026	36.93	36.93	36.93	36.93	36.93	-0.14%	208
Aug 5, 2026	37.05	37.05	36.95	36.98	36.98	0.05%	3,938
Aug 4, 2026	36.82	36.96	36.82	36.96	36.96	0.86%	996
Aug 3, 2026	36.68	36.68	36.60	36.65	36.65	0.65%	2,239