FT Vest US Equity Deep Buffer ETF - December (DDEC)

BATS: DDEC · Real-Time Price · USD

45.22

+0.14 (0.31%)

At close: Mar 4, 2026, 4:00 PM EST

45.22

0.00 (0.00%)

After-hours: Mar 4, 2026, 8:00 PM EST

DDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	45.12	45.27	45.06	45.22	45.22	0.31%	1,004
Mar 3, 2026	44.91	45.15	44.71	45.08	45.08	-0.37%	9,361
Mar 2, 2026	44.97	45.38	44.97	45.25	45.25	-	17,876
Feb 27, 2026	45.12	45.27	45.12	45.25	45.25	-0.37%	9,740
Feb 26, 2026	45.47	45.47	45.19	45.42	45.42	-0.16%	17,221
Feb 25, 2026	45.43	45.52	45.36	45.49	45.49	0.49%	13,874
Feb 24, 2026	45.10	45.35	45.10	45.27	45.27	0.38%	13,117
Feb 23, 2026	45.28	45.28	45.04	45.10	45.10	-0.51%	6,591
Feb 20, 2026	45.13	45.39	45.13	45.33	45.33	0.30%	9,458
Feb 19, 2026	45.16	45.30	45.09	45.19	45.19	-0.21%	22,683
Feb 18, 2026	45.35	45.39	45.22	45.29	45.29	0.33%	9,005
Feb 17, 2026	45.00	45.19	44.90	45.14	45.14	0.18%	28,059
Feb 13, 2026	45.12	45.22	45.02	45.06	45.06	0.04%	10,887
Feb 12, 2026	45.46	45.46	45.04	45.04	45.04	-0.75%	11,714
Feb 11, 2026	45.57	45.57	45.37	45.38	45.38	-0.12%	15,857
Feb 10, 2026	45.51	45.55	45.41	45.43	45.43	-0.04%	27,677
Feb 9, 2026	45.30	45.55	45.30	45.45	45.45	0.20%	6,493
Feb 6, 2026	45.16	45.37	45.15	45.36	45.36	0.91%	9,681
Feb 5, 2026	45.09	45.12	44.88	44.95	44.95	-0.47%	24,889
Feb 4, 2026	45.36	45.40	45.09	45.16	45.16	-0.38%	18,990
Feb 3, 2026	45.57	45.57	45.17	45.33	45.33	-0.26%	10,256
Feb 2, 2026	45.27	45.57	45.27	45.45	45.45	0.22%	7,395
Jan 30, 2026	45.40	45.47	45.30	45.35	45.35	-0.15%	8,366
Jan 29, 2026	45.53	45.53	45.25	45.42	45.42	-0.02%	3,183
Jan 28, 2026	45.56	45.56	45.41	45.43	45.43	-0.15%	58,196
Jan 27, 2026	45.47	45.58	45.43	45.50	45.50	0.24%	10,112
Jan 26, 2026	45.38	45.46	45.37	45.39	45.39	0.13%	25,494
Jan 23, 2026	45.35	45.38	45.25	45.33	45.33	-	21,158
Jan 22, 2026	45.34	45.37	45.28	45.33	45.33	0.24%	49,570
Jan 21, 2026	45.13	45.31	44.97	45.22	45.22	0.70%	18,320
Jan 20, 2026	45.08	45.17	44.88	44.90	44.90	-1.18%	19,381
Jan 16, 2026	45.37	45.45	45.34	45.44	45.44	0.29%	28,965
Jan 15, 2026	45.48	45.49	45.31	45.31	45.31	-0.15%	26,855
Jan 14, 2026	45.32	45.38	45.21	45.38	45.38	-0.15%	13,949
Jan 13, 2026	45.45	45.47	45.36	45.45	45.45	0.07%	13,556
Jan 12, 2026	45.28	45.51	45.27	45.42	45.42	-0.11%	24,582
Jan 9, 2026	45.33	45.47	45.24	45.47	45.47	0.29%	57,255
Jan 8, 2026	45.30	45.35	45.23	45.34	45.34	0.02%	92,125
Jan 7, 2026	45.35	45.42	45.27	45.33	45.33	-0.13%	18,765
Jan 6, 2026	45.24	45.40	45.20	45.39	45.39	0.31%	79,636
Jan 5, 2026	45.22	45.29	45.16	45.25	45.25	0.29%	53,498
Jan 2, 2026	45.17	45.17	44.97	45.12	45.12	0.07%	102,771
Dec 31, 2025	45.24	45.26	45.08	45.09	45.09	-0.35%	91,838
Dec 30, 2025	45.25	45.27	45.20	45.25	45.25	-0.02%	375,350
Dec 29, 2025	45.17	45.28	45.10	45.26	45.26	-0.07%	41,984
Dec 26, 2025	45.24	45.30	45.22	45.29	45.29	-	46,878
Dec 24, 2025	45.22	45.30	45.22	45.29	45.29	0.15%	44,139
Dec 23, 2025	45.06	45.23	45.06	45.22	45.22	0.27%	105,095
Dec 22, 2025	45.08	45.13	45.04	45.10	45.10	0.24%	235,582
Dec 19, 2025	44.96	45.00	44.88	44.99	44.99	0.07%	494,914
Dec 18, 2025	44.92	44.97	44.87	44.96	44.96	0.42%	44,876
Dec 17, 2025	44.93	44.93	44.77	44.77	44.77	-0.29%	47,660
Dec 16, 2025	44.80	44.92	44.80	44.90	44.90	0.02%	63,401
Dec 15, 2025	44.86	44.89	44.82	44.89	44.89	0.10%	47,405
Dec 12, 2025	44.90	44.90	44.78	44.84	44.84	-0.10%	17,702
Dec 11, 2025	44.76	44.89	44.76	44.89	44.89	0.20%	54,783
Dec 10, 2025	44.84	44.84	44.72	44.80	44.80	0.11%	6,931
Dec 9, 2025	44.77	44.79	44.74	44.75	44.75	0.05%	14,883
Dec 8, 2025	44.80	44.80	44.72	44.73	44.73	-0.06%	2,638
Dec 5, 2025	44.75	44.77	44.73	44.76	44.76	0.13%	10,890
Dec 4, 2025	44.76	44.76	44.65	44.70	44.70	0.06%	5,160
Dec 3, 2025	44.64	44.70	44.57	44.68	44.68	0.13%	6,719
Dec 2, 2025	44.53	44.64	44.53	44.62	44.62	0.16%	6,855
Dec 1, 2025	44.56	44.60	44.52	44.54	44.54	-0.17%	16,926
Nov 28, 2025	44.53	44.62	44.50	44.62	44.62	0.38%	4,437
Nov 26, 2025	44.44	44.54	44.44	44.45	44.45	0.15%	38,880
Nov 25, 2025	44.07	44.38	44.07	44.38	44.38	0.47%	58,550
Nov 24, 2025	43.95	44.18	43.95	44.18	44.18	0.94%	1,580
Nov 21, 2025	43.61	43.87	43.50	43.77	43.77	0.60%	6,488
Nov 20, 2025	44.21	44.26	43.51	43.51	43.51	-0.80%	10,091
Nov 19, 2025	43.88	43.93	43.77	43.86	43.86	0.17%	20,401
Nov 18, 2025	43.77	43.85	43.65	43.79	43.78	-0.32%	7,494
Nov 17, 2025	44.02	44.15	43.85	43.93	43.93	-0.37%	11,488
Nov 14, 2025	43.93	44.15	43.93	44.09	44.09	-0.11%	3,338
Nov 13, 2025	44.21	44.21	44.06	44.14	44.14	-0.47%	10,844
Nov 12, 2025	44.32	44.35	44.31	44.35	44.35	0.05%	2,396
Nov 11, 2025	44.26	44.33	44.26	44.33	44.33	0.13%	834
Nov 10, 2025	44.19	44.30	44.18	44.27	44.27	0.61%	3,094
Nov 7, 2025	43.80	44.00	43.70	44.00	44.00	0.12%	28,597
Nov 6, 2025	44.13	44.13	43.95	43.95	43.95	-0.47%	15,128
Nov 5, 2025	43.98	44.21	43.98	44.16	44.16	0.20%	1,925
Nov 4, 2025	44.02	44.16	44.02	44.07	44.07	-0.22%	12,265
Nov 3, 2025	44.12	44.22	44.12	44.17	44.17	0.11%	4,653
Oct 31, 2025	44.18	44.23	44.10	44.12	44.12	-0.04%	16,565
Oct 30, 2025	44.15	44.21	44.13	44.14	44.14	-0.10%	11,654
Oct 29, 2025	44.22	44.29	44.18	44.18	44.18	-0.16%	14,225
Oct 28, 2025	44.25	44.27	44.23	44.25	44.25	-0.02%	7,374
Oct 27, 2025	44.22	44.26	44.21	44.26	44.26	0.31%	8,297
Oct 24, 2025	44.06	44.15	44.06	44.13	44.13	0.27%	6,809
Oct 23, 2025	43.92	44.03	43.89	44.01	44.01	0.30%	2,855
Oct 22, 2025	43.91	43.95	43.79	43.88	43.88	-0.24%	13,133
Oct 21, 2025	43.96	43.98	43.96	43.98	43.98	0.07%	18,411
Oct 20, 2025	43.87	43.95	43.87	43.95	43.95	0.57%	3,645
Oct 17, 2025	43.52	43.71	43.49	43.70	43.70	0.44%	6,556
Oct 16, 2025	43.86	43.86	43.50	43.51	43.51	-0.37%	4,316
Oct 15, 2025	43.78	43.81	43.57	43.67	43.67	0.11%	3,541
Oct 14, 2025	43.51	43.71	43.51	43.62	43.62	-0.04%	3,490
Oct 13, 2025	43.60	43.67	43.59	43.64	43.64	0.67%	5,473
Oct 10, 2025	43.89	43.90	43.33	43.35	43.35	-1.11%	14,327
Oct 9, 2025	43.88	43.88	43.77	43.84	43.84	-0.05%	26,416