FT Vest U.S. Equity Max Buffer ETF - December (DECM)

BATS: DECM · Real-Time Price · USD

32.83

-0.07 (-0.21%)

At close: Mar 6, 2026, 4:00 PM EST

32.83

0.00 (0.00%)

After-hours: Mar 6, 2026, 8:00 PM EST

DECM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.85	32.89	32.84	32.84	32.83	-0.21%	3,876
Mar 5, 2026	32.94	32.94	32.90	32.90	32.90	-0.20%	6,272
Mar 4, 2026	32.94	32.98	32.92	32.97	32.97	0.18%	1,747
Mar 3, 2026	32.82	32.92	32.82	32.91	32.91	-0.14%	2,345
Mar 2, 2026	32.95	32.97	32.95	32.96	32.95	-0.02%	721
Feb 27, 2026	32.97	32.98	32.95	32.96	32.96	-0.10%	13,934
Feb 26, 2026	32.98	33.00	32.96	33.00	32.99	-0.15%	1,980
Feb 25, 2026	33.00	33.05	33.00	33.04	33.04	0.18%	2,414
Feb 24, 2026	32.96	32.99	32.96	32.99	32.99	0.21%	7,292
Feb 23, 2026	32.94	32.94	32.89	32.92	32.92	-0.23%	18,062
Feb 20, 2026	32.96	32.99	32.96	32.99	32.99	0.21%	309
Feb 19, 2026	32.95	32.95	32.92	32.92	32.92	-0.21%	10,628
Feb 18, 2026	32.99	33.00	32.96	32.99	32.99	0.15%	20,346
Feb 17, 2026	32.88	32.96	32.88	32.94	32.94	0.15%	4,009
Feb 13, 2026	32.93	32.96	32.89	32.89	32.89	-0.12%	1,160
Feb 12, 2026	32.93	32.95	32.93	32.93	32.93	-0.20%	3,679
Feb 11, 2026	32.99	33.00	32.99	33.00	33.00	-0.07%	607
Feb 10, 2026	33.02	33.03	33.02	33.02	33.02	-0.06%	1,319
Feb 9, 2026	33.00	33.04	32.99	33.04	33.04	0.17%	4,084
Feb 6, 2026	32.92	32.99	32.92	32.99	32.98	0.42%	238
Feb 5, 2026	32.91	32.91	32.85	32.85	32.85	-0.19%	5,268
Feb 4, 2026	32.97	32.97	32.87	32.91	32.91	-0.08%	4,181
Feb 3, 2026	32.93	32.98	32.89	32.94	32.93	-0.18%	3,663
Feb 2, 2026	33.03	33.03	33.00	33.00	33.00	0.02%	161
Jan 30, 2026	32.98	32.99	32.96	32.99	32.99	-0.06%	517
Jan 29, 2026	33.00	33.01	32.95	33.01	33.01	-	1,628
Jan 28, 2026	33.02	33.02	32.99	33.01	33.01	0.06%	10,400
Jan 27, 2026	32.97	33.03	32.97	32.99	32.99	0.09%	1,790
Jan 26, 2026	32.99	32.99	32.96	32.96	32.96	0.09%	157
Jan 23, 2026	32.95	32.96	32.91	32.93	32.93	0.07%	4,520
Jan 22, 2026	32.93	32.93	32.91	32.91	32.91	0.09%	140
Jan 21, 2026	32.89	32.89	32.84	32.88	32.88	0.20%	4,074
Jan 20, 2026	32.84	32.88	32.82	32.82	32.81	-0.43%	2,385
Jan 16, 2026	32.96	32.96	32.95	32.96	32.96	0.02%	4,722
Jan 15, 2026	32.97	32.98	32.95	32.95	32.95	0.07%	27,913
Jan 14, 2026	32.92	32.93	32.92	32.93	32.93	-0.08%	968
Jan 13, 2026	32.95	32.96	32.94	32.95	32.95	-0.04%	10,166
Jan 12, 2026	32.95	32.97	32.95	32.97	32.97	0.03%	3,536
Jan 9, 2026	32.94	32.98	32.93	32.96	32.96	0.12%	15,593
Jan 8, 2026	32.87	32.93	32.87	32.92	32.92	0.03%	164,748
Jan 7, 2026	32.93	32.94	32.89	32.91	32.91	-0.06%	57,022
Jan 6, 2026	32.91	32.93	32.89	32.93	32.92	0.08%	155,472
Jan 5, 2026	32.91	32.91	32.87	32.90	32.90	0.18%	97,307
Jan 2, 2026	32.87	32.88	32.84	32.84	32.84	-0.02%	15,547
Dec 31, 2025	32.86	32.86	32.85	32.85	32.85	-0.07%	101
Dec 30, 2025	32.88	32.89	32.85	32.87	32.87	0.02%	12,281
Dec 29, 2025	32.86	32.87	32.86	32.87	32.87	-0.04%	1,698
Dec 26, 2025	32.90	32.90	32.86	32.88	32.88	-0.04%	94,335
Dec 24, 2025	32.89	32.89	32.82	32.89	32.89	0.14%	19,185
Dec 23, 2025	32.81	32.85	32.81	32.85	32.85	0.08%	111,244
Dec 22, 2025	32.86	32.86	32.78	32.82	32.82	0.15%	69,243
Dec 19, 2025	32.78	32.79	32.74	32.77	32.77	0.14%	48,751
Dec 18, 2025	32.75	32.75	32.70	32.73	32.73	-	2,757
Dec 17, 2025	32.72	32.73	32.70	32.73	32.73	-	148,188
Dec 16, 2025	32.73	32.77	32.71	32.73	32.73	-	22,418
Dec 15, 2025	32.75	32.75	32.71	32.73	32.73	0.03%	234
Dec 12, 2025	32.74	32.75	32.69	32.72	32.72	0.05%	34,185
Dec 11, 2025	32.70	32.70	32.70	32.70	32.70	0.03%	1,613
Dec 10, 2025	32.72	32.72	32.69	32.69	32.69	-	807
Dec 9, 2025	32.68	32.69	32.68	32.69	32.69	-0.03%	150
Dec 8, 2025	32.65	32.70	32.65	32.70	32.70	-	17,138
Dec 5, 2025	32.72	32.72	32.67	32.70	32.70	0.12%	4,988
Dec 4, 2025	32.66	32.69	32.65	32.66	32.66	0.02%	1,896
Dec 3, 2025	32.64	32.66	32.64	32.66	32.66	0.03%	179
Dec 2, 2025	32.63	32.65	32.63	32.65	32.65	0.06%	1,380
Dec 1, 2025	32.65	32.66	32.62	32.63	32.63	0.03%	2,255
Nov 28, 2025	32.60	32.62	32.59	32.62	32.62	0.06%	2,351
Nov 26, 2025	32.57	32.60	32.57	32.60	32.60	0.08%	1,835
Nov 25, 2025	32.49	32.57	32.49	32.57	32.57	0.18%	582
Nov 24, 2025	32.48	32.51	32.46	32.51	32.51	0.31%	3,751
Nov 21, 2025	32.26	32.41	32.26	32.41	32.41	0.27%	9,722
Nov 20, 2025	32.45	32.45	32.31	32.32	32.32	-0.29%	1,931
Nov 19, 2025	32.35	32.44	32.35	32.42	32.42	0.05%	2,015
Nov 18, 2025	32.37	32.40	32.36	32.40	32.40	-0.06%	6,838
Nov 17, 2025	32.44	32.47	32.42	32.42	32.42	-0.17%	88,421
Nov 14, 2025	32.46	32.48	32.46	32.48	32.48	0.04%	167
Nov 13, 2025	32.52	32.52	32.46	32.46	32.46	-0.24%	533
Nov 12, 2025	32.55	32.55	32.54	32.54	32.54	0.02%	593
Nov 11, 2025	32.53	32.53	32.53	32.53	32.53	0.06%	21
Nov 10, 2025	32.59	32.59	32.48	32.51	32.51	0.33%	11,141
Nov 7, 2025	32.41	32.41	32.41	32.41	32.41	-0.03%	19
Nov 6, 2025	32.42	32.42	32.42	32.42	32.42	-0.19%	155
Nov 5, 2025	32.48	32.48	32.48	32.48	32.48	0.16%	-
Nov 4, 2025	32.41	32.43	32.41	32.43	32.43	-0.14%	186
Nov 3, 2025	32.44	32.47	32.44	32.47	32.47	0.06%	3,802
Oct 31, 2025	32.42	32.45	32.42	32.45	32.45	0.05%	758
Oct 30, 2025	32.46	32.46	32.44	32.44	32.44	-0.08%	174
Oct 29, 2025	32.46	32.46	32.46	32.46	32.46	0.02%	-
Oct 28, 2025	32.44	32.47	32.44	32.46	32.46	0.04%	1,624
Oct 27, 2025	32.49	32.49	32.43	32.44	32.44	0.02%	1,534
Oct 24, 2025	32.44	32.44	32.43	32.44	32.44	0.15%	1,813
Oct 23, 2025	32.38	32.41	32.38	32.39	32.39	0.11%	604
Oct 22, 2025	32.40	32.40	32.35	32.35	32.35	-0.06%	1,068
Oct 21, 2025	32.36	32.37	32.36	32.37	32.37	0.03%	276
Oct 20, 2025	32.34	32.36	32.34	32.36	32.36	0.19%	115
Oct 17, 2025	32.23	32.30	32.23	32.30	32.30	0.17%	9,150
Oct 16, 2025	32.29	32.29	32.25	32.25	32.25	-0.12%	4,160
Oct 15, 2025	32.31	32.31	32.28	32.29	32.29	0.09%	601
Oct 14, 2025	32.29	32.29	32.26	32.26	32.26	-0.03%	1,862
Oct 13, 2025	32.26	32.27	32.26	32.27	32.27	0.29%	200