FT Vest U.S. Equity Max Buffer ETF - December (DECM)
BATS: DECM · Real-Time Price · USD
31.94
-0.02 (-0.05%)
At close: Aug 15, 2025, 4:00 PM
31.94
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
DECM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 31.95 | 31.95 | 31.94 | 31.94 | 31.94 | -0.05% | 375 |
| Aug 14, 2025 | 31.95 | 31.96 | 31.92 | 31.96 | 31.96 | - | 3,706 |
| Aug 13, 2025 | 31.96 | 31.96 | 31.93 | 31.96 | 31.96 | 0.03% | 3,819 |
| Aug 12, 2025 | 31.91 | 31.95 | 31.91 | 31.95 | 31.95 | 0.24% | 2,697 |
| Aug 11, 2025 | 31.88 | 31.88 | 31.87 | 31.87 | 31.87 | -0.07% | 313 |
| Aug 8, 2025 | 31.88 | 31.90 | 31.88 | 31.89 | 31.89 | 0.23% | 1,201 |
| Aug 7, 2025 | 31.83 | 31.83 | 31.82 | 31.82 | 31.82 | -0.04% | 223 |
| Aug 6, 2025 | 31.81 | 31.83 | 31.80 | 31.83 | 31.83 | 0.24% | 1,946 |
| Aug 5, 2025 | 31.79 | 31.79 | 31.75 | 31.75 | 31.75 | -0.11% | 13,399 |
| Aug 4, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.35% | - |
| Aug 1, 2025 | 31.69 | 31.71 | 31.66 | 31.68 | 31.68 | -0.29% | 1,741 |
| Jul 31, 2025 | 31.80 | 31.81 | 31.77 | 31.77 | 31.77 | -0.09% | 387 |
| Jul 30, 2025 | 31.82 | 31.85 | 31.80 | 31.80 | 31.80 | - | 2,185 |
| Jul 29, 2025 | 31.83 | 31.83 | 31.80 | 31.80 | 31.80 | -0.08% | 2,470 |
| Jul 28, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.03% | - |
| Jul 25, 2025 | 31.78 | 31.82 | 31.78 | 31.82 | 31.82 | 0.07% | 264 |
| Jul 24, 2025 | 31.78 | 31.79 | 31.78 | 31.79 | 31.79 | 0.08% | 2,739 |
| Jul 23, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.13% | 3,601 |
| Jul 22, 2025 | 31.70 | 31.74 | 31.70 | 31.73 | 31.73 | 0.04% | 3,601 |
| Jul 21, 2025 | 31.73 | 31.76 | 31.72 | 31.72 | 31.72 | 0.04% | 4,392 |
| Jul 18, 2025 | 31.72 | 31.73 | 31.69 | 31.70 | 31.70 | 0.03% | 982 |
| Jul 17, 2025 | 31.66 | 31.70 | 31.62 | 31.70 | 31.70 | 0.14% | 38,066 |
| Jul 16, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.07% | 1,729 |
| Jul 15, 2025 | 31.63 | 31.64 | 31.63 | 31.63 | 31.63 | -0.05% | 2,607 |
| Jul 14, 2025 | 31.64 | 31.65 | 31.64 | 31.65 | 31.65 | 0.06% | 5,259 |
| Jul 11, 2025 | 31.59 | 31.63 | 31.59 | 31.63 | 31.63 | -0.03% | 549 |
| Jul 10, 2025 | 31.62 | 31.67 | 31.62 | 31.64 | 31.64 | 0.05% | 916 |
| Jul 9, 2025 | 31.61 | 31.65 | 31.58 | 31.62 | 31.62 | 0.14% | 3,568 |
| Jul 8, 2025 | 31.56 | 31.58 | 31.56 | 31.58 | 31.58 | 0.02% | 150 |
| Jul 7, 2025 | 31.53 | 31.57 | 31.53 | 31.57 | 31.57 | -0.17% | 2,020 |
| Jul 3, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.16% | 50 |
| Jul 2, 2025 | 31.58 | 31.58 | 31.55 | 31.58 | 31.58 | 0.11% | 1,709 |
| Jul 1, 2025 | 31.47 | 31.58 | 31.47 | 31.54 | 31.54 | 0.03% | 4,639 |
| Jun 30, 2025 | 31.50 | 31.53 | 31.50 | 31.53 | 31.53 | 0.05% | 620 |
| Jun 27, 2025 | 31.46 | 31.52 | 31.44 | 31.52 | 31.52 | 0.14% | 16,958 |
| Jun 26, 2025 | 31.50 | 31.53 | 31.45 | 31.47 | 31.47 | 0.21% | 43,189 |
| Jun 25, 2025 | 31.42 | 31.42 | 31.37 | 31.41 | 31.41 | - | 5,553 |
| Jun 24, 2025 | 31.49 | 31.49 | 31.41 | 31.41 | 31.41 | 0.24% | 229 |
| Jun 23, 2025 | 31.21 | 31.33 | 31.21 | 31.33 | 31.33 | 0.32% | 1,163 |
| Jun 20, 2025 | 31.24 | 31.26 | 31.20 | 31.23 | 31.23 | - | 1,612 |
| Jun 18, 2025 | 31.20 | 31.23 | 31.20 | 31.23 | 31.23 | -0.01% | 2,413 |
| Jun 17, 2025 | 31.27 | 31.27 | 31.23 | 31.23 | 31.23 | -0.14% | 161 |
| Jun 16, 2025 | 31.16 | 31.32 | 31.16 | 31.28 | 31.28 | 0.23% | 4,026 |
| Jun 13, 2025 | 31.24 | 31.27 | 31.18 | 31.20 | 31.20 | -0.25% | 24,016 |
| Jun 12, 2025 | 31.21 | 31.28 | 31.20 | 31.28 | 31.28 | 0.11% | 2,533 |
| Jun 11, 2025 | 31.30 | 31.30 | 31.25 | 31.25 | 31.25 | -0.03% | 1,303 |
| Jun 10, 2025 | 31.22 | 31.26 | 31.22 | 31.26 | 31.26 | 0.11% | 234 |
| Jun 9, 2025 | 31.22 | 31.23 | 31.22 | 31.23 | 31.23 | 0.01% | 112 |
| Jun 6, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.27% | 6 |
| Jun 5, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.13% | 22 |