First Trust Vest U.S. Equity Max Buffer UCITS ETF (LON:DECM)
London · Delayed Price · Currency is GBP · Price in GBX 2,141.00
+5.75 (0.27%)
At close: Sep 22, 2026
LON:DECM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,141.00 | 2,141.00 | 2,141.00 | 2,141.00 | 2,141.00 | 0.27% | - |
| Sep 21, 2026 | 2,135.25 | 2,135.25 | 2,135.25 | 2,135.25 | 2,135.25 | 0.20% | - |
| Sep 18, 2026 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | -0.11% | - |
| Sep 17, 2026 | 2,133.25 | 2,133.25 | 2,133.25 | 2,133.25 | 2,133.25 | 0.78% | - |
| Sep 16, 2026 | 2,116.75 | 2,116.75 | 2,116.75 | 2,116.75 | 2,116.75 | 0.33% | - |
| Sep 15, 2026 | 2,109.75 | 2,109.75 | 2,109.75 | 2,109.75 | 2,109.75 | -0.04% | - |
| Sep 14, 2026 | 2,110.50 | 2,110.50 | 2,110.50 | 2,110.50 | 2,110.50 | 0.24% | - |
| Sep 11, 2026 | 2,105.50 | 2,105.50 | 2,105.50 | 2,105.50 | 2,105.50 | 0.14% | - |
| Sep 10, 2026 | 2,102.50 | 2,102.50 | 2,102.50 | 2,102.50 | 2,102.50 | 0.02% | - |
| Sep 9, 2026 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | - | - |
| Sep 8, 2026 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | -0.05% | - |
| Sep 7, 2026 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | -0.17% | - |
| Sep 4, 2026 | 2,106.50 | 2,106.50 | 2,106.50 | 2,106.50 | 2,106.50 | 0.07% | - |
| Sep 3, 2026 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | -0.09% | - |
| Sep 2, 2026 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 0.20% | - |
| Sep 1, 2026 | 2,102.75 | 2,102.75 | 2,102.75 | 2,102.75 | 2,102.75 | 0.13% | - |
| Aug 28, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.26% | - |
| Aug 27, 2026 | 2,094.50 | 2,094.50 | 2,094.50 | 2,094.50 | 2,094.50 | 0.12% | - |
| Aug 26, 2026 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0.37% | - |
| Aug 25, 2026 | 2,084.25 | 2,084.25 | 2,084.25 | 2,084.25 | 2,084.25 | 0.10% | - |
| Aug 24, 2026 | 2,082.25 | 2,082.25 | 2,082.25 | 2,082.25 | 2,082.25 | -0.10% | - |
| Aug 21, 2026 | 2,084.25 | 2,084.25 | 2,084.25 | 2,084.25 | 2,084.25 | 0.04% | - |
| Aug 20, 2026 | 2,083.50 | 2,083.50 | 2,083.50 | 2,083.50 | 2,083.50 | -0.23% | - |
| Aug 19, 2026 | 2,088.25 | 2,088.25 | 2,088.25 | 2,088.25 | 2,088.25 | -0.43% | - |
| Aug 18, 2026 | 2,097.25 | 2,097.25 | 2,097.25 | 2,097.25 | 2,097.25 | 0.02% | - |
| Aug 17, 2026 | 2,096.75 | 2,096.75 | 2,096.75 | 2,096.75 | 2,096.75 | -0.05% | - |
| Aug 14, 2026 | 2,097.75 | 2,097.75 | 2,097.75 | 2,097.75 | 2,097.75 | -0.32% | - |
| Aug 13, 2026 | 2,104.50 | 2,104.50 | 2,104.50 | 2,104.50 | 2,104.50 | 0.12% | - |
| Aug 12, 2026 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 0.05% | - |
| Aug 11, 2026 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 0.12% | - |
| Aug 10, 2026 | 2,098.50 | 2,098.50 | 2,098.50 | 2,098.50 | 2,098.50 | -0.20% | - |
| Aug 7, 2026 | 2,102.75 | 2,102.75 | 2,102.75 | 2,102.75 | 2,102.75 | -0.19% | - |
| Aug 6, 2026 | 2,106.75 | 2,106.75 | 2,106.75 | 2,106.75 | 2,106.75 | 0.10% | - |
| Aug 5, 2026 | 2,104.75 | 2,104.75 | 2,104.75 | 2,104.75 | 2,104.75 | -0.19% | - |
| Aug 4, 2026 | 2,108.75 | 2,108.75 | 2,108.75 | 2,108.75 | 2,108.75 | 0.07% | - |
| Aug 3, 2026 | 2,107.25 | 2,107.25 | 2,107.25 | 2,107.25 | 2,107.25 | 0.61% | - |
| Jul 31, 2026 | 2,094.50 | 2,094.50 | 2,094.50 | 2,094.50 | 2,094.50 | -0.01% | - |
| Jul 30, 2026 | 2,094.75 | 2,094.75 | 2,094.75 | 2,094.75 | 2,094.75 | -1.11% | - |
| Jul 29, 2026 | 2,118.25 | 2,118.25 | 2,118.25 | 2,118.25 | 2,118.25 | 0.01% | - |
| Jul 28, 2026 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | 0.06% | - |
| Jul 27, 2026 | 2,116.75 | 2,116.75 | 2,116.75 | 2,116.75 | 2,116.75 | 0.26% | - |
| Jul 24, 2026 | 2,111.25 | 2,111.25 | 2,111.25 | 2,111.25 | 2,111.25 | -0.13% | - |
| Jul 23, 2026 | 2,114.00 | 2,114.00 | 2,114.00 | 2,114.00 | 2,114.00 | 0.26% | - |
| Jul 22, 2026 | 2,108.50 | 2,108.50 | 2,108.50 | 2,108.50 | 2,108.50 | - | - |
| Jul 21, 2026 | 2,108.50 | 2,108.50 | 2,108.50 | 2,108.50 | 2,108.50 | 0.42% | - |
| Jul 20, 2026 | 2,099.75 | 2,099.75 | 2,099.75 | 2,099.75 | 2,099.75 | 0.24% | - |
| Jul 17, 2026 | 2,094.75 | 2,094.75 | 2,094.75 | 2,094.75 | 2,094.75 | 0.16% | - |
| Jul 16, 2026 | 2,091.50 | 2,091.50 | 2,091.50 | 2,091.50 | 2,091.50 | -0.01% | - |
| Jul 15, 2026 | 2,091.75 | 2,091.75 | 2,091.75 | 2,091.75 | 2,091.75 | -0.55% | - |
| Jul 14, 2026 | 2,103.25 | 2,103.25 | 2,103.25 | 2,103.25 | 2,103.25 | -0.19% | - |