FT Vest U.S. Equity Max Buffer ETF - December (DECM)
BATS: DECM · Real-Time Price · USD
32.70
+0.04 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
32.70
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DECM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 32.33 | 32.33 | 32.17 | 32.17 | 32.17 | -0.41% | 127 |
| Oct 9, 2025 | 32.31 | 32.31 | 32.28 | 32.31 | 32.31 | -0.06% | 2,269 |
| Oct 8, 2025 | 32.30 | 32.33 | 32.30 | 32.33 | 32.32 | 0.09% | 302 |
| Oct 7, 2025 | 32.32 | 32.32 | 32.30 | 32.30 | 32.30 | -0.06% | 150 |
| Oct 6, 2025 | 32.35 | 32.35 | 32.31 | 32.32 | 32.32 | 0.09% | 3,256 |
| Oct 3, 2025 | 32.27 | 32.29 | 32.27 | 32.29 | 32.29 | 0.03% | 290 |
| Oct 2, 2025 | 32.28 | 32.30 | 32.28 | 32.28 | 32.28 | - | 20,534 |
| Oct 1, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.05% | 54 |
| Sep 30, 2025 | 32.24 | 32.26 | 32.22 | 32.26 | 32.26 | 0.06% | 3,951 |
| Sep 29, 2025 | 32.25 | 32.25 | 32.24 | 32.24 | 32.24 | 0.03% | 1,961 |
| Sep 26, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.15% | 295 |