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

BATS: DECM · Real-Time Price · USD

33.32

-0.01 (-0.03%)

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

33.32

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DECM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.31	33.32	33.31	33.32	-	-0.03%	252
Apr 27, 2026	33.34	33.34	33.32	33.33	33.33	-0.03%	12,273
Apr 24, 2026	33.32	33.34	33.32	33.34	33.34	0.18%	990
Apr 23, 2026	33.30	33.30	33.26	33.28	33.28	-0.08%	3,633
Apr 22, 2026	33.33	33.33	33.28	33.31	33.31	0.18%	2,807
Apr 21, 2026	33.25	33.25	33.25	33.25	33.25	-0.11%	250
Apr 20, 2026	33.26	33.29	33.26	33.28	33.28	-0.05%	12,059
Apr 17, 2026	33.32	33.32	33.30	33.30	33.30	0.27%	100
Apr 16, 2026	33.21	33.22	33.20	33.21	33.21	-	7,685
Apr 15, 2026	33.20	33.23	33.19	33.21	33.21	0.18%	2,419
Apr 14, 2026	33.13	33.15	33.12	33.15	33.15	0.21%	1,746
Apr 13, 2026	33.05	33.08	33.05	33.08	33.08	0.17%	11,035
Apr 10, 2026	33.02	33.02	33.02	33.02	33.02	0.03%	140
Apr 9, 2026	32.98	33.01	32.98	33.01	33.01	0.18%	557
Apr 8, 2026	32.96	32.97	32.94	32.95	32.95	0.55%	515
Apr 7, 2026	32.73	32.77	32.72	32.77	32.77	0.06%	339
Apr 6, 2026	32.75	32.75	32.75	32.75	32.75	0.05%	-
Apr 2, 2026	32.69	32.74	32.69	32.74	32.74	-0.03%	2,487
Apr 1, 2026	32.74	32.75	32.74	32.75	32.75	0.24%	3,690
Mar 31, 2026	32.57	32.67	32.57	32.67	32.67	0.58%	1,959
Mar 30, 2026	32.52	32.52	32.48	32.48	32.48	-0.06%	2,100
Mar 27, 2026	32.57	32.58	32.50	32.50	32.50	-0.29%	7,863
Mar 26, 2026	32.66	32.66	32.59	32.60	32.60	-0.37%	49,920
Mar 25, 2026	32.74	32.74	32.72	32.72	32.72	0.11%	738
Mar 24, 2026	32.68	32.68	32.66	32.68	32.68	-0.09%	427
Mar 23, 2026	32.71	32.71	32.71	32.71	32.71	0.36%	-
Mar 20, 2026	32.66	32.66	32.60	32.60	32.60	-0.37%	2,358
Mar 19, 2026	32.71	32.72	32.67	32.72	32.71	-0.08%	1,624
Mar 18, 2026	32.82	32.82	32.73	32.74	32.74	-0.30%	4,707
Mar 17, 2026	32.84	32.84	32.83	32.84	32.84	0.09%	2,369
Mar 16, 2026	32.84	32.84	32.80	32.81	32.81	0.20%	9,685
Mar 13, 2026	32.82	32.82	32.75	32.75	32.75	-0.17%	7,009
Mar 12, 2026	32.81	32.81	32.80	32.80	32.80	-0.33%	503
Mar 11, 2026	32.91	32.91	32.89	32.91	32.91	-	2,128
Mar 10, 2026	32.89	32.97	32.89	32.91	32.91	0.06%	12,669
Mar 9, 2026	32.76	32.89	32.76	32.89	32.89	0.17%	351
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