FT Vest U.S. Equity Quarterly 2.5 to 15 Buffer ETF (DHDG)

NYSE: DHDG · Real-Time Price · USD

34.19

-0.22 (-0.63%)

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

34.19

0.00 (0.00%)

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

DHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.17	34.28	34.17	34.19	-	-0.63%	3,394
Mar 5, 2026	34.50	34.51	34.26	34.41	34.41	-0.40%	8,648
Mar 4, 2026	34.40	34.58	34.40	34.55	34.55	0.37%	11,020
Mar 3, 2026	34.21	34.45	34.16	34.42	34.42	-0.43%	4,649
Mar 2, 2026	34.52	34.59	34.48	34.57	34.57	0.12%	4,893
Feb 27, 2026	34.40	34.55	34.40	34.53	34.53	-0.33%	6,333
Feb 26, 2026	34.65	34.65	34.50	34.64	34.64	-0.20%	8,692
Feb 25, 2026	34.70	34.72	34.67	34.71	34.71	0.40%	1,244
Feb 24, 2026	34.50	34.60	34.49	34.57	34.57	0.51%	39,135
Feb 23, 2026	34.53	34.58	34.37	34.40	34.40	-0.60%	7,321
Feb 20, 2026	34.49	34.61	34.49	34.60	34.60	0.39%	2,119
Feb 19, 2026	34.51	34.53	34.39	34.47	34.47	-0.20%	13,973
Feb 18, 2026	34.47	34.61	34.47	34.54	34.54	0.36%	13,484
Feb 17, 2026	34.32	34.47	34.27	34.42	34.42	0.13%	9,940
Feb 13, 2026	34.40	34.50	34.34	34.37	34.37	-0.03%	7,284
Feb 12, 2026	34.68	34.68	34.38	34.38	34.38	-0.80%	14,715
Feb 11, 2026	34.61	34.66	34.61	34.66	34.66	0.02%	529
Feb 10, 2026	34.67	34.75	34.65	34.65	34.65	-0.14%	4,514
Feb 9, 2026	34.61	34.73	34.61	34.70	34.70	0.21%	3,483
Feb 6, 2026	34.52	34.63	34.50	34.63	34.63	1.07%	1,738
Feb 5, 2026	34.28	34.37	34.26	34.26	34.26	-0.65%	6,638
Feb 4, 2026	34.48	34.53	34.42	34.49	34.49	-0.21%	7,191
Feb 3, 2026	34.68	34.68	34.45	34.56	34.56	-0.40%	3,093
Feb 2, 2026	34.50	34.74	34.50	34.70	34.70	0.20%	10,889
Jan 30, 2026	34.66	34.66	34.53	34.63	34.63	-0.07%	3,882
Jan 29, 2026	34.69	34.69	34.42	34.66	34.66	-0.04%	9,594
Jan 28, 2026	34.66	34.71	34.62	34.67	34.67	0.02%	136,789
Jan 27, 2026	34.65	34.71	34.65	34.66	34.66	0.15%	37,700
Jan 26, 2026	34.59	34.65	34.59	34.61	34.61	0.27%	4,093
Jan 23, 2026	34.51	34.53	34.50	34.52	34.52	0.02%	1,480
Jan 22, 2026	34.51	34.57	34.49	34.51	34.51	0.30%	111,444
Jan 21, 2026	34.31	34.50	34.27	34.41	34.41	0.53%	14,924
Jan 20, 2026	34.27	34.36	34.23	34.23	34.23	-1.03%	64,951
Jan 16, 2026	34.62	34.65	34.57	34.59	34.59	0.12%	607,613
Jan 15, 2026	34.62	34.64	34.54	34.54	34.54	0.31%	2,392
Jan 14, 2026	34.32	34.47	34.25	34.44	34.44	-0.30%	7,128
Jan 13, 2026	34.51	34.54	34.49	34.54	34.54	-0.12%	3,774
Jan 12, 2026	34.44	34.58	34.44	34.58	34.58	0.23%	4,948
Jan 9, 2026	34.44	34.54	34.44	34.50	34.50	0.41%	3,813
Jan 8, 2026	34.32	34.36	34.30	34.36	34.36	0.05%	4,646
Jan 7, 2026	34.38	34.47	34.34	34.34	34.34	-0.22%	5,290
Jan 6, 2026	34.31	34.42	34.31	34.42	34.42	0.52%	1,495
Jan 5, 2026	34.19	34.32	34.19	34.24	34.24	0.48%	2,586
Jan 2, 2026	34.10	34.10	34.00	34.08	34.08	0.20%	1,136
Dec 31, 2025	34.18	34.18	34.01	34.01	34.01	-0.50%	6,738
Dec 30, 2025	34.14	34.26	34.14	34.18	34.18	-0.06%	6,766
Dec 29, 2025	34.23	34.28	34.17	34.20	34.20	-0.18%	8,885
Dec 26, 2025	34.25	34.32	34.25	34.26	34.26	-	1,821
Dec 24, 2025	34.19	34.26	34.19	34.26	34.26	0.19%	987
Dec 23, 2025	34.10	34.20	34.10	34.19	34.19	0.16%	2,233
Dec 22, 2025	34.01	34.14	34.01	34.14	34.14	0.62%	2,937
Dec 19, 2025	33.90	33.98	33.87	33.93	33.93	0.49%	8,509
Dec 18, 2025	33.82	33.85	33.74	33.77	33.77	0.58%	3,033
Dec 17, 2025	33.69	33.69	33.57	33.57	33.57	-0.86%	2,065
Dec 16, 2025	33.89	33.89	33.73	33.86	33.86	-	3,986
Dec 15, 2025	33.93	33.93	33.86	33.86	33.86	-0.03%	2,279
Dec 12, 2025	33.87	33.98	33.86	33.87	33.87	-0.54%	8,637
Dec 11, 2025	33.97	34.06	33.97	34.05	34.05	0.12%	1,441
Dec 10, 2025	33.90	34.01	33.89	34.01	34.01	0.45%	1,924
Dec 9, 2025	33.90	33.91	33.86	33.86	33.86	-0.02%	5,448
Dec 8, 2025	33.90	33.90	33.84	33.87	33.87	-0.15%	1,047
Dec 5, 2025	33.94	33.94	33.92	33.92	33.92	0.17%	1,079
Dec 4, 2025	33.86	33.89	33.84	33.86	33.86	-0.03%	1,866
Dec 3, 2025	33.79	33.90	33.79	33.87	33.87	0.19%	2,528
Dec 2, 2025	33.84	33.84	33.78	33.81	33.81	0.16%	1,529
Dec 1, 2025	33.78	33.78	33.75	33.75	33.75	-0.17%	562
Nov 28, 2025	33.74	33.81	33.74	33.81	33.81	0.20%	1,006
Nov 26, 2025	33.66	33.74	33.66	33.74	33.74	0.33%	1,142
Nov 25, 2025	33.42	33.63	33.41	33.63	33.63	0.47%	2,367
Nov 24, 2025	33.34	33.48	33.34	33.47	33.47	0.85%	2,194
Nov 21, 2025	33.10	33.28	33.10	33.19	33.19	0.49%	4,679
Nov 20, 2025	33.11	33.17	33.03	33.03	33.03	-0.75%	1,408
Nov 19, 2025	33.32	33.38	33.23	33.28	33.28	-0.06%	6,727
Nov 18, 2025	33.19	33.35	33.19	33.30	33.30	-0.12%	10,144
Nov 17, 2025	33.51	33.51	33.34	33.34	33.34	-0.57%	1,687
Nov 14, 2025	33.59	33.59	33.49	33.53	33.53	0.19%	2,063
Nov 13, 2025	33.66	33.66	33.47	33.47	33.47	-0.82%	5,722
Nov 12, 2025	33.71	33.74	33.68	33.74	33.74	0.04%	5,696
Nov 11, 2025	33.63	33.75	33.63	33.73	33.73	0.08%	1,818
Nov 10, 2025	33.58	33.73	33.55	33.70	33.70	0.80%	2,884
Nov 7, 2025	33.25	33.43	33.19	33.43	33.43	-0.01%	32,318
Nov 6, 2025	33.55	33.55	33.40	33.44	33.44	-0.49%	2,627
Nov 5, 2025	33.49	33.65	33.49	33.60	33.60	0.16%	2,543
Nov 4, 2025	33.58	33.58	33.51	33.55	33.55	-0.41%	17,162
Nov 3, 2025	33.71	33.71	33.64	33.69	33.69	0.05%	4,765
Oct 31, 2025	33.64	33.70	33.64	33.67	33.67	0.24%	1,076
Oct 30, 2025	33.66	33.74	33.59	33.59	33.59	-0.41%	8,351
Oct 29, 2025	33.83	33.83	33.66	33.73	33.73	-0.05%	77,636
Oct 28, 2025	33.74	33.77	33.71	33.74	33.74	0.01%	109,753
Oct 27, 2025	33.72	33.75	33.68	33.74	33.74	0.43%	7,518
Oct 24, 2025	33.60	33.60	33.57	33.60	33.60	0.38%	6,632
Oct 23, 2025	33.41	33.47	33.41	33.47	33.47	0.24%	770
Oct 22, 2025	33.35	33.39	33.31	33.39	33.39	-0.15%	884
Oct 21, 2025	33.41	33.49	33.41	33.44	33.44	-0.15%	3,329
Oct 20, 2025	33.44	33.49	33.41	33.49	33.49	0.84%	10,354
Oct 17, 2025	33.22	33.26	33.21	33.21	33.21	0.06%	4,515
Oct 16, 2025	33.22	33.22	33.14	33.19	33.19	-	1,283
Oct 15, 2025	33.19	33.19	33.16	33.19	33.19	0.14%	750
Oct 14, 2025	32.97	33.18	32.97	33.14	33.14	0.01%	3,528
Oct 13, 2025	33.08	33.15	33.08	33.14	33.14	0.74%	2,912