FT Vest US Equity Deep Buffer ETF - December (DDEC)
BATS: DDEC · Real-Time Price · USD
46.95
-0.06 (-0.13%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 46.90 | 47.04 | 46.90 | 46.95 | 46.95 | -0.12% | 1,183 |
| Jun 25, 2026 | 47.19 | 47.19 | 46.99 | 47.01 | 47.01 | 0.01% | 2,476 |
| Jun 24, 2026 | 47.06 | 47.17 | 46.94 | 47.00 | 47.00 | -0.10% | 4,639 |
| Jun 23, 2026 | 47.08 | 47.15 | 46.97 | 47.05 | 47.05 | -0.42% | 7,012 |
| Jun 22, 2026 | 47.21 | 47.34 | 47.21 | 47.25 | 47.25 | -0.11% | 9,905 |
| Jun 18, 2026 | 47.27 | 47.33 | 47.27 | 47.30 | 47.30 | 0.37% | 4,996 |
| Jun 17, 2026 | 47.33 | 47.36 | 47.11 | 47.12 | 47.12 | -0.50% | 24,368 |
| Jun 16, 2026 | 47.44 | 47.44 | 47.35 | 47.36 | 47.36 | -0.06% | 4,150 |
| Jun 15, 2026 | 47.31 | 47.40 | 47.31 | 47.39 | 47.39 | 0.64% | 2,310 |
| Jun 12, 2026 | 46.91 | 47.12 | 46.91 | 47.09 | 47.09 | 0.10% | 19,848 |
| Jun 11, 2026 | 46.74 | 47.04 | 46.64 | 47.04 | 47.04 | 0.73% | 4,191 |
| Jun 10, 2026 | 46.91 | 46.91 | 46.69 | 46.70 | 46.70 | -0.52% | 5,181 |
| Jun 9, 2026 | 46.97 | 46.97 | 46.67 | 46.94 | 46.94 | -0.18% | 3,453 |
| Jun 8, 2026 | 47.14 | 47.18 | 47.03 | 47.03 | 47.03 | 0.19% | 6,730 |
| Jun 5, 2026 | 47.34 | 47.34 | 46.94 | 46.94 | 46.94 | -0.97% | 3,552 |
| Jun 4, 2026 | 47.35 | 47.44 | 47.31 | 47.40 | 47.40 | 0.15% | 4,503 |
| Jun 3, 2026 | 47.33 | 47.37 | 47.30 | 47.33 | 47.33 | -0.19% | 4,897 |
| Jun 2, 2026 | 47.38 | 47.46 | 47.38 | 47.42 | 47.42 | 0.06% | 5,713 |
| Jun 1, 2026 | 47.32 | 47.44 | 47.30 | 47.39 | 47.39 | 0.10% | 3,882 |
| May 29, 2026 | 47.36 | 47.38 | 47.29 | 47.35 | 47.34 | 0.14% | 9,397 |
| May 28, 2026 | 47.16 | 47.33 | 47.14 | 47.28 | 47.28 | 0.18% | 11,921 |
| May 27, 2026 | 47.22 | 47.23 | 47.14 | 47.20 | 47.20 | 0.04% | 8,257 |
| May 26, 2026 | 47.16 | 47.21 | 47.13 | 47.18 | 47.18 | 0.22% | 6,119 |
| May 22, 2026 | 47.07 | 47.12 | 47.06 | 47.07 | 47.07 | 0.09% | 5,747 |
| May 21, 2026 | 46.88 | 47.05 | 46.88 | 47.03 | 47.03 | 0.17% | 25,195 |
| May 20, 2026 | 46.90 | 46.96 | 46.84 | 46.95 | 46.95 | 0.33% | 33,536 |
| May 19, 2026 | 46.79 | 46.90 | 46.76 | 46.80 | 46.80 | -0.24% | 8,838 |
| May 18, 2026 | 46.97 | 46.97 | 46.79 | 46.91 | 46.91 | 0.02% | 17,172 |
| May 15, 2026 | 46.86 | 46.98 | 46.86 | 46.90 | 46.90 | -0.31% | 3,905 |
| May 14, 2026 | 47.00 | 47.09 | 46.94 | 47.05 | 47.05 | 0.18% | 10,198 |
| May 13, 2026 | 46.82 | 46.96 | 46.82 | 46.96 | 46.96 | 0.20% | 4,816 |
| May 12, 2026 | 46.78 | 46.87 | 46.71 | 46.87 | 46.87 | 0.01% | 5,865 |
| May 11, 2026 | 46.91 | 46.92 | 46.83 | 46.86 | 46.86 | 0.11% | 8,820 |
| May 8, 2026 | 46.69 | 46.92 | 46.69 | 46.81 | 46.81 | 0.17% | 8,357 |
| May 7, 2026 | 46.80 | 46.84 | 46.69 | 46.73 | 46.73 | -0.12% | 10,374 |
| May 6, 2026 | 46.74 | 46.81 | 46.73 | 46.79 | 46.78 | 0.51% | 10,791 |
| May 5, 2026 | 46.51 | 46.61 | 46.51 | 46.55 | 46.55 | 0.29% | 8,568 |
| May 4, 2026 | 46.43 | 46.59 | 46.33 | 46.41 | 46.41 | -0.25% | 27,572 |
| May 1, 2026 | 46.55 | 46.64 | 46.50 | 46.53 | 46.53 | 0.17% | 7,102 |
| Apr 30, 2026 | 46.28 | 46.45 | 46.22 | 46.45 | 46.45 | 0.52% | 8,678 |
| Apr 29, 2026 | 46.26 | 46.26 | 46.14 | 46.21 | 46.21 | - | 13,173 |
| Apr 28, 2026 | 46.18 | 46.24 | 46.16 | 46.21 | 46.21 | -0.20% | 5,832 |
| 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 | 0.50% | 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 | -0.03% | 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 | -0.37% | 18,990 |
| Feb 3, 2026 | 45.57 | 45.57 | 45.17 | 45.33 | 45.33 | -0.27% | 10,256 |