FT Vest US Equity Deep Buffer ETF - December (DDEC)
BATS: DDEC · Real-Time Price · USD
40.16
+0.63 (1.60%)
At close: May 12, 2025, 4:00 PM
40.16
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.22 | 40.22 | 40.02 | 40.16 | 40.16 | 1.60% | 29,532 |
| May 9, 2025 | 39.64 | 39.64 | 39.49 | 39.53 | 39.53 | -0.03% | 2,904 |
| May 8, 2025 | 39.52 | 39.73 | 39.50 | 39.54 | 39.54 | 0.34% | 5,817 |
| May 7, 2025 | 39.44 | 39.47 | 39.23 | 39.41 | 39.41 | 0.16% | 25,415 |
| May 6, 2025 | 39.37 | 39.44 | 39.33 | 39.35 | 39.35 | -0.32% | 5,026 |
| May 5, 2025 | 39.50 | 39.61 | 39.47 | 39.47 | 39.47 | -0.37% | 85,488 |
| May 2, 2025 | 39.50 | 39.69 | 39.49 | 39.62 | 39.62 | 0.72% | 4,695 |
| May 1, 2025 | 39.46 | 39.47 | 39.34 | 39.34 | 39.34 | 0.42% | 8,918 |
| Apr 30, 2025 | 38.85 | 39.23 | 38.85 | 39.17 | 39.17 | 0.06% | 6,236 |
| Apr 29, 2025 | 38.99 | 39.19 | 38.93 | 39.15 | 39.15 | 0.32% | 13,508 |
| Apr 28, 2025 | 39.08 | 39.08 | 38.77 | 39.02 | 39.02 | -0.03% | 12,734 |
| Apr 25, 2025 | 38.86 | 39.03 | 38.83 | 39.03 | 39.03 | 0.39% | 12,971 |
| Apr 24, 2025 | 38.52 | 38.90 | 38.47 | 38.88 | 38.88 | 1.00% | 9,592 |
| Apr 23, 2025 | 38.67 | 38.79 | 38.46 | 38.49 | 38.49 | 0.84% | 13,730 |
| Apr 22, 2025 | 37.86 | 38.24 | 37.84 | 38.17 | 38.17 | 1.16% | 26,958 |
| Apr 21, 2025 | 37.90 | 37.90 | 37.53 | 37.74 | 37.74 | -1.11% | 29,556 |
| Apr 17, 2025 | 38.13 | 38.30 | 38.07 | 38.16 | 38.16 | 0.26% | 18,010 |
| Apr 16, 2025 | 38.32 | 38.42 | 37.94 | 38.06 | 38.06 | -1.25% | 17,672 |
| Apr 15, 2025 | 38.65 | 38.75 | 38.51 | 38.54 | 38.54 | -0.12% | 11,961 |
| Apr 14, 2025 | 38.70 | 38.73 | 38.49 | 38.59 | 38.59 | 0.39% | 8,780 |
| Apr 11, 2025 | 38.11 | 38.46 | 37.98 | 38.44 | 38.44 | 0.83% | 21,682 |
| Apr 10, 2025 | 38.39 | 38.39 | 37.63 | 38.12 | 38.12 | -1.54% | 216,055 |
| Apr 9, 2025 | 37.24 | 38.72 | 37.00 | 38.72 | 38.72 | 3.97% | 50,016 |
| Apr 8, 2025 | 38.08 | 38.08 | 37.00 | 37.24 | 37.24 | -0.25% | 75,424 |
| Apr 7, 2025 | 36.82 | 37.78 | 36.65 | 37.33 | 37.33 | -0.18% | 73,731 |
| Apr 4, 2025 | 37.68 | 37.93 | 37.40 | 37.40 | 37.40 | -2.78% | 27,720 |
| Apr 3, 2025 | 38.72 | 38.86 | 38.47 | 38.47 | 38.47 | -2.33% | 35,315 |
| Apr 2, 2025 | 39.10 | 39.42 | 39.10 | 39.39 | 39.39 | 0.41% | 61,919 |
| Apr 1, 2025 | 39.09 | 39.31 | 39.09 | 39.23 | 39.23 | 0.23% | 37,376 |
| Mar 31, 2025 | 38.81 | 39.22 | 38.74 | 39.14 | 39.14 | 0.11% | 194,636 |
| Mar 28, 2025 | 39.28 | 39.28 | 39.05 | 39.10 | 39.10 | -0.95% | 2,853 |
| Mar 27, 2025 | 39.66 | 39.66 | 39.47 | 39.47 | 39.47 | -0.20% | 8,283 |
| Mar 26, 2025 | 39.91 | 39.91 | 39.50 | 39.55 | 39.55 | -0.74% | 17,939 |
| Mar 25, 2025 | 39.81 | 39.91 | 39.76 | 39.84 | 39.84 | 0.16% | 31,408 |
| Mar 24, 2025 | 39.75 | 39.81 | 39.69 | 39.78 | 39.78 | 0.96% | 7,332 |
| Mar 21, 2025 | 39.31 | 39.41 | 39.18 | 39.40 | 39.40 | -0.13% | 5,728 |
| Mar 20, 2025 | 39.33 | 39.60 | 39.33 | 39.45 | 39.45 | -0.02% | 15,201 |
| Mar 19, 2025 | 39.33 | 39.51 | 39.30 | 39.46 | 39.46 | 0.58% | 9,032 |
| Mar 18, 2025 | 39.29 | 39.29 | 39.13 | 39.23 | 39.23 | -0.65% | 45,621 |
| Mar 17, 2025 | 39.34 | 39.60 | 39.33 | 39.48 | 39.48 | 0.34% | 18,919 |
| Mar 14, 2025 | 39.10 | 39.35 | 39.10 | 39.35 | 39.35 | 1.10% | 3,507 |
| Mar 13, 2025 | 39.11 | 39.17 | 38.83 | 38.92 | 38.92 | -0.79% | 8,807 |
| Mar 12, 2025 | 39.22 | 39.30 | 39.12 | 39.23 | 39.23 | 0.23% | 10,158 |
| Mar 11, 2025 | 39.20 | 39.32 | 38.97 | 39.14 | 39.14 | -0.41% | 17,174 |
| Mar 10, 2025 | 39.50 | 39.50 | 39.17 | 39.30 | 39.30 | -1.45% | 8,906 |
| Mar 7, 2025 | 39.65 | 39.91 | 39.48 | 39.88 | 39.88 | 0.30% | 27,691 |
| Mar 6, 2025 | 39.76 | 39.98 | 39.62 | 39.76 | 39.76 | -0.97% | 35,708 |
| Mar 5, 2025 | 39.86 | 40.17 | 39.75 | 40.15 | 40.15 | 0.66% | 13,854 |
| Mar 4, 2025 | 39.97 | 40.23 | 39.74 | 39.89 | 39.89 | -0.73% | 34,288 |
| Mar 3, 2025 | 40.54 | 40.56 | 40.09 | 40.18 | 40.18 | -0.74% | 33,644 |