Skip to main content
FT Vest U.S. Equity Quarterly Dynamic Buffer ETF (FHDG)
BATS: FHDG · Real-Time Price · USD
35.35
-0.04 (-0.11%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FHDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202635.3735.3735.3435.3535.35-0.11%676
Apr 27, 202635.3935.3935.3935.3935.390.07%373
Apr 24, 202635.3735.3735.3735.3735.370.31%215
Apr 23, 202635.2635.2635.2635.2635.26-0.09%138
Apr 22, 202635.2935.2935.2935.2935.290.37%-
Apr 21, 202635.1635.1635.1635.1635.16-0.28%276
Apr 20, 202635.2835.2835.1735.2635.26-0.01%691
Apr 17, 202635.2235.3135.2235.2735.270.51%8,603
Apr 16, 202635.1135.1235.0335.0935.090.07%1,106
Apr 15, 202635.0035.0634.9435.0635.060.42%3,400
Apr 14, 202634.8434.9434.8134.9234.920.53%8,388
Apr 13, 202634.5534.7434.5534.7334.730.46%3,318
Apr 10, 202634.6934.6934.5234.5734.57-0.05%3,181
Apr 9, 202634.4134.6134.4134.5934.590.45%3,803
Apr 8, 202634.3934.4634.3934.4334.431.21%6,661
Apr 7, 202634.0134.0233.8734.0234.02-0.01%20,967
Apr 6, 202634.0034.0333.9734.0334.030.20%2,732
Apr 2, 202633.8333.9633.7733.9633.960.08%1,322
Apr 1, 202633.8734.0533.8733.9333.930.39%2,511
Mar 31, 202633.5533.8033.5533.8033.801.57%48,331
Mar 30, 202633.3233.3833.1733.2833.28-0.05%1,449
Mar 27, 202633.3733.3733.2933.2933.29-0.93%750
Mar 26, 202633.8233.8233.6033.6033.60-0.94%585
Mar 25, 202633.9734.0233.9233.9233.920.35%556
Mar 24, 202633.7433.8133.7433.8133.81-0.28%237
Mar 23, 202633.9534.0733.9033.9033.900.73%960
Mar 20, 202633.7333.7733.6533.6533.65-0.86%1,131
Mar 19, 202633.8233.9933.8233.9533.95-0.07%4,563
Mar 18, 202634.1234.1433.9633.9733.97-0.74%2,437
Mar 17, 202634.3034.3034.1834.2234.220.33%1,111,969
Mar 16, 202634.2034.2334.0934.1134.110.52%7,983
Mar 13, 202634.0934.1633.9333.9333.93-0.31%3,467
Mar 12, 202634.1534.1634.0234.0434.04-0.75%3,437
Mar 11, 202634.3534.3534.3034.3034.300.03%1,551
Mar 10, 202634.2334.4834.2334.2834.28-0.10%17,643
Mar 9, 202633.9234.3333.9234.3234.320.46%6,876
Mar 6, 202634.1234.2434.1234.1634.16-0.70%4,276
Mar 5, 202634.4334.4334.3234.4034.40-0.32%6,642
Mar 4, 202634.4034.5834.4034.5134.510.43%20,391
Mar 3, 202634.1734.4234.1134.3634.36-0.47%4,582
Mar 2, 202634.4434.5334.4434.5234.520.11%1,811
Feb 27, 202634.4134.5134.3634.4834.48-0.27%29,589
Feb 26, 202634.5434.5734.5434.5734.57-0.22%439
Feb 25, 202634.6134.6734.5234.6534.650.40%152,215
Feb 24, 202634.3634.5434.3634.5134.510.46%10,995
Feb 23, 202634.5534.5534.3234.3534.35-0.49%22,197
Feb 20, 202634.2234.5734.2234.5234.520.75%32,961
Feb 19, 202634.2534.3434.2034.2634.26-0.29%17,136
Feb 18, 202634.3234.4334.3234.3634.360.59%7,338
Feb 17, 202634.0434.2133.9534.1634.160.14%7,986
Feb 13, 202634.0534.2434.0534.1134.110.13%6,542
Feb 12, 202634.3134.3134.0734.0734.07-0.91%19,571
Feb 11, 202634.3434.4334.3434.3834.380.08%1,819
Feb 10, 202634.4434.4434.3534.3634.36-0.08%8,045
Feb 9, 202634.2834.4034.2834.3934.380.21%356
Feb 6, 202634.1134.3134.1134.3134.311.07%502
Feb 5, 202633.8934.0033.8933.9533.95-0.63%3,022
Feb 4, 202634.1634.1834.0934.1734.17-0.17%5,240
Feb 3, 202634.2434.3234.1234.2334.22-0.33%16,437
Feb 2, 202634.3434.4234.3234.3434.340.28%583
Jan 30, 202634.2534.3134.2034.2534.24-0.19%3,121
Jan 29, 202634.1934.3134.1934.3134.310.03%3,086
Jan 28, 202634.2634.3034.2634.3034.300.01%2,830
Jan 27, 202634.2834.3134.2834.3034.300.15%9,119
Jan 26, 202634.2634.2934.2234.2534.250.17%11,673
Jan 23, 202634.1934.1934.1934.1934.190.08%654
Jan 22, 202634.1834.1934.0934.1634.160.32%1,093
Jan 21, 202633.9834.0933.9834.0534.050.51%2,805
Jan 20, 202634.0134.0133.8633.8833.88-0.89%188,163
Jan 16, 202634.2334.2334.1734.1834.180.21%618
Jan 15, 202634.1634.1734.1134.1134.110.06%8,308
Jan 14, 202634.1034.1234.0534.0934.09-0.23%6,221
Jan 13, 202634.1834.2034.1234.1734.17-10,908
Jan 12, 202634.0934.2034.0934.1734.17-0.01%3,204
Jan 9, 202634.1034.1834.1034.1834.180.26%292
Jan 8, 202634.0334.1134.0334.0934.090.03%1,219
Jan 7, 202634.0834.1534.0834.0834.08-0.10%828
Jan 6, 202634.1034.1434.0434.1134.110.18%3,389
Jan 5, 202634.0234.0734.0134.0534.050.31%5,685
Jan 2, 202633.9633.9833.9333.9433.940.05%1,795
Dec 31, 202534.0134.0233.9333.9333.93-0.28%10,607
Dec 30, 202534.0034.0333.9634.0234.020.07%5,528
Dec 29, 202534.0334.0334.0034.0034.00-0.09%2,647
Dec 26, 202534.0334.0334.0334.0334.030.04%183
Dec 24, 202534.0034.0534.0034.0134.010.10%2,101
Dec 23, 202533.9134.0133.9133.9833.980.12%1,951
Dec 22, 202533.9033.9633.9033.9433.940.35%3,094
Dec 19, 202533.7833.8433.7833.8233.820.45%1,554
Dec 18, 202533.7733.7733.6533.6733.670.29%23,793
Dec 17, 202533.7533.7533.5533.5733.57-0.40%3,797
Dec 16, 202533.7433.7533.6633.7133.71-0.09%17,606
Dec 15, 202533.7133.7833.7133.7433.740.01%6,536
Dec 12, 202533.7633.7633.7133.7433.74-0.29%2,595
Dec 11, 202533.6933.8733.6933.8333.830.09%15,094
Dec 10, 202533.7033.8033.6833.8033.800.27%3,715
Dec 9, 202533.7433.7633.6833.7133.710.08%8,240
Dec 8, 202533.7333.7333.6733.6833.68-0.22%3,791
Dec 5, 202533.7833.7833.7133.7633.760.11%3,295
Dec 4, 202533.6733.7333.6433.7233.720.10%6,334
Dec 3, 202533.6033.7133.6033.6933.690.18%3,711