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

BATS: DDEC · Real-Time Price · USD

44.76

+0.06 (0.13%)

At close: Dec 5, 2025, 4:00 PM EST

44.76

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

DDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 8, 2025	43.89	43.89	43.76	43.86	43.86	0.23%	144,023
Oct 7, 2025	43.86	43.87	43.75	43.76	43.76	-0.18%	24,262
Oct 6, 2025	43.76	43.86	43.76	43.84	43.84	0.08%	13,776
Oct 3, 2025	43.86	43.86	43.77	43.80	43.80	0.14%	9,490
Oct 2, 2025	43.88	43.88	43.73	43.74	43.74	-0.11%	30,841
Oct 1, 2025	43.67	43.79	43.66	43.79	43.79	0.05%	87,283
Sep 30, 2025	43.65	43.77	43.60	43.77	43.77	0.34%	33,359
Sep 29, 2025	43.64	43.67	43.60	43.62	43.62	0.10%	16,388
Sep 26, 2025	43.57	43.60	43.48	43.58	43.58	0.28%	3,725
Sep 25, 2025	43.41	43.46	43.35	43.46	43.46	-0.14%	23,748
Sep 24, 2025	43.58	43.58	43.47	43.52	43.52	-0.04%	13,368
Sep 23, 2025	43.63	43.70	43.51	43.54	43.54	-0.32%	36,744
Sep 22, 2025	43.57	43.69	43.57	43.68	43.68	0.12%	2,949
Sep 19, 2025	43.63	43.63	43.53	43.63	43.63	0.28%	11,232
Sep 18, 2025	43.56	43.60	43.51	43.51	43.51	0.15%	4,404
Sep 17, 2025	43.43	43.51	43.39	43.45	43.45	-0.02%	3,674
Sep 16, 2025	43.48	43.48	43.42	43.46	43.46	-0.07%	4,269
Sep 15, 2025	43.45	43.52	43.45	43.49	43.49	0.15%	5,612
Sep 12, 2025	43.37	43.44	43.37	43.42	43.42	0.17%	14,142
Sep 11, 2025	43.35	43.40	43.35	43.35	43.35	0.16%	6,562
Sep 10, 2025	43.32	43.32	43.21	43.28	43.28	0.21%	7,429
Sep 9, 2025	43.22	43.22	43.10	43.19	43.19	0.18%	4,521
Sep 8, 2025	43.09	43.16	43.08	43.11	43.11	0.11%	8,087
Sep 5, 2025	43.20	43.20	42.93	43.07	43.07	-0.06%	9,249
Sep 4, 2025	42.92	43.09	42.92	43.09	43.09	0.49%	21,878
Sep 3, 2025	42.87	42.96	42.80	42.88	42.88	0.17%	12,955
Sep 2, 2025	42.64	42.81	42.57	42.81	42.81	-0.31%	24,146
Aug 29, 2025	42.96	42.96	42.88	42.94	42.94	-0.19%	13,462
Aug 28, 2025	43.01	43.10	42.98	43.02	43.02	0.05%	8,020
Aug 27, 2025	42.87	43.00	42.87	43.00	43.00	0.07%	7,295
Aug 26, 2025	42.86	42.97	42.82	42.97	42.97	0.30%	4,064
Aug 25, 2025	42.92	42.95	42.84	42.84	42.84	-0.17%	9,038
Aug 22, 2025	42.66	42.96	42.66	42.91	42.91	0.81%	6,221
Aug 21, 2025	42.55	42.60	42.50	42.57	42.57	-0.16%	14,127
Aug 20, 2025	42.72	42.72	42.46	42.64	42.64	-0.09%	26,260
Aug 19, 2025	42.82	42.85	42.64	42.68	42.68	-0.33%	12,562
Aug 18, 2025	42.80	42.85	42.79	42.82	42.82	0.05%	6,369
Aug 15, 2025	42.86	42.86	42.80	42.80	42.80	-0.21%	6,095
Aug 14, 2025	42.82	42.89	42.78	42.89	42.89	0.03%	6,182
Aug 13, 2025	42.87	42.88	42.80	42.88	42.88	0.26%	5,213
Aug 12, 2025	42.60	42.77	42.60	42.77	42.77	0.61%	2,899
Aug 11, 2025	42.59	42.64	42.51	42.51	42.51	-0.13%	7,670
Aug 8, 2025	42.45	42.58	42.45	42.56	42.56	0.51%	4,285
Aug 7, 2025	42.58	42.58	42.26	42.35	42.35	-0.10%	11,677
Aug 6, 2025	42.22	42.44	42.21	42.39	42.39	0.43%	124,771
Aug 5, 2025	42.37	42.37	42.19	42.21	42.21	-0.27%	9,649
Aug 4, 2025	42.23	42.32	42.23	42.32	42.32	0.89%	6,235
Aug 1, 2025	41.92	42.08	41.85	41.95	41.95	-0.89%	10,415
Jul 31, 2025	42.61	42.61	42.33	42.33	42.33	-0.20%	10,568
Jul 30, 2025	42.47	42.54	42.31	42.41	42.41	-0.07%	13,240
Jul 29, 2025	42.56	42.57	42.41	42.44	42.44	-0.12%	12,453
Jul 28, 2025	42.51	42.52	42.47	42.49	42.49	-	4,312
Jul 25, 2025	42.42	42.51	42.42	42.49	42.49	0.20%	6,393
Jul 24, 2025	42.41	42.46	42.38	42.41	42.40	0.09%	8,251
Jul 23, 2025	42.23	42.38	42.23	42.37	42.36	0.41%	6,858
Jul 22, 2025	42.16	42.22	42.11	42.19	42.19	0.03%	5,651
Jul 21, 2025	42.18	42.32	42.15	42.18	42.18	0.11%	7,236
Jul 18, 2025	42.10	42.15	42.08	42.13	42.13	-0.02%	20,401
Jul 17, 2025	42.01	42.16	42.01	42.14	42.14	0.34%	5,418
Jul 16, 2025	42.07	42.07	41.83	42.00	42.00	0.15%	8,688