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

BATS: DDEC · Real-Time Price · USD

46.21

-0.09 (-0.20%)

At close: Apr 28, 2026, 4:00 PM EDT

46.21

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

DDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.18	46.19	46.18	46.19	46.19	-0.25%	139
Apr 27, 2026	46.22	46.35	46.22	46.31	46.31	0.08%	16,927
Apr 24, 2026	46.16	46.30	46.15	46.27	46.27	0.36%	17,424
Apr 23, 2026	46.24	46.25	46.03	46.11	46.11	-0.25%	13,232
Apr 22, 2026	46.15	46.22	46.13	46.22	46.22	0.52%	1,842
Apr 21, 2026	46.19	46.19	45.96	45.98	45.98	-0.37%	5,910
Apr 20, 2026	46.21	46.21	46.03	46.15	46.15	-0.09%	49,702
Apr 17, 2026	46.12	46.20	46.12	46.19	46.19	0.58%	17,018
Apr 16, 2026	45.85	45.94	45.84	45.93	45.93	0.12%	18,931
Apr 15, 2026	45.72	45.87	45.72	45.87	45.87	0.34%	109,591
Apr 14, 2026	45.59	45.71	45.59	45.71	45.71	0.57%	12,906
Apr 13, 2026	45.30	45.47	45.21	45.45	45.45	0.51%	12,794
Apr 10, 2026	45.36	45.36	45.19	45.22	45.22	-0.05%	15,645
Apr 9, 2026	45.13	45.27	45.05	45.25	45.24	0.34%	7,140
Apr 8, 2026	45.27	45.27	44.97	45.09	45.09	1.33%	6,216
Apr 7, 2026	44.26	44.50	44.23	44.50	44.50	0.01%	5,839
Apr 6, 2026	44.51	44.52	44.36	44.50	44.49	0.10%	5,815
Apr 2, 2026	44.27	44.45	44.17	44.45	44.45	0.23%	44,316
Apr 1, 2026	44.31	44.48	44.29	44.35	44.35	0.16%	27,033
Mar 31, 2026	43.85	44.28	43.82	44.28	44.28	1.56%	29,551
Mar 30, 2026	43.90	43.90	43.48	43.60	43.60	-0.09%	10,432
Mar 27, 2026	43.84	43.84	43.62	43.64	43.64	-0.71%	7,736
Mar 26, 2026	44.27	44.33	43.95	43.95	43.95	-0.92%	10,328
Mar 25, 2026	44.35	44.44	44.33	44.36	44.36	0.28%	6,435
Mar 24, 2026	44.13	44.36	44.13	44.23	44.23	-0.41%	14,321
Mar 23, 2026	44.43	44.56	44.28	44.41	44.41	0.89%	13,458
Mar 20, 2026	44.17	44.25	43.99	44.02	44.02	-0.81%	14,117
Mar 19, 2026	44.24	44.47	44.24	44.38	44.38	-0.22%	29,251
Mar 18, 2026	44.70	44.72	44.48	44.48	44.48	-0.60%	8,900
Mar 17, 2026	44.91	44.91	44.75	44.75	44.75	0.06%	19,122
Mar 16, 2026	44.71	44.80	44.67	44.73	44.72	0.57%	6,228
Mar 13, 2026	44.73	44.74	44.47	44.47	44.47	-0.25%	5,557
Mar 12, 2026	44.83	44.83	44.58	44.58	44.58	-0.96%	12,207
Mar 11, 2026	44.93	45.01	44.86	45.01	45.01	0.13%	15,204
Mar 10, 2026	45.02	45.17	44.88	44.95	44.95	-0.13%	3,336
Mar 9, 2026	44.49	45.02	44.47	45.01	45.01	0.38%	23,503
Mar 6, 2026	44.76	44.96	44.76	44.84	44.84	-0.58%	9,480
Mar 5, 2026	45.11	45.23	44.93	45.10	45.10	-0.26%	6,032
Mar 4, 2026	45.12	45.28	45.06	45.22	45.22	0.31%	6,869
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