FT Vest U.S. Equity Quarterly Dynamic Buffer ETF (FHDG)
BATS: FHDG · Real-Time Price · USD
35.37
+0.11 (0.31%)
At close: Apr 24, 2026, 4:00 PM EDT
35.37
0.00 (0.00%)
After-hours: Apr 24, 2026, 8:00 PM EDT
FHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |
| Mar 4, 2026 | 34.40 | 34.58 | 34.40 | 34.51 | 34.51 | 0.43% | 20,391 |
| Mar 3, 2026 | 34.17 | 34.42 | 34.11 | 34.36 | 34.36 | -0.47% | 4,582 |
| Mar 2, 2026 | 34.44 | 34.53 | 34.44 | 34.52 | 34.52 | 0.11% | 1,811 |
| Feb 27, 2026 | 34.41 | 34.51 | 34.36 | 34.48 | 34.48 | -0.27% | 29,589 |
| Feb 26, 2026 | 34.54 | 34.57 | 34.54 | 34.57 | 34.57 | -0.22% | 439 |
| Feb 25, 2026 | 34.61 | 34.67 | 34.52 | 34.65 | 34.65 | 0.40% | 152,215 |
| Feb 24, 2026 | 34.36 | 34.54 | 34.36 | 34.51 | 34.51 | 0.46% | 10,995 |
| Feb 23, 2026 | 34.55 | 34.55 | 34.32 | 34.35 | 34.35 | -0.49% | 22,197 |
| Feb 20, 2026 | 34.22 | 34.57 | 34.22 | 34.52 | 34.52 | 0.75% | 32,961 |
| Feb 19, 2026 | 34.25 | 34.34 | 34.20 | 34.26 | 34.26 | -0.29% | 17,136 |
| Feb 18, 2026 | 34.32 | 34.43 | 34.32 | 34.36 | 34.36 | 0.59% | 7,338 |
| Feb 17, 2026 | 34.04 | 34.21 | 33.95 | 34.16 | 34.16 | 0.14% | 7,986 |
| Feb 13, 2026 | 34.05 | 34.24 | 34.05 | 34.11 | 34.11 | 0.13% | 6,542 |
| Feb 12, 2026 | 34.31 | 34.31 | 34.07 | 34.07 | 34.07 | -0.91% | 19,571 |