FT Vest U.S. Equity Quarterly Dynamic Buffer ETF (FHDG)

BATS: FHDG · Real-Time Price · USD

Compare

33.76

+0.04 (0.11%)

At close: Dec 5, 2025, 4:00 PM EST

33.76

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

FHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.78	33.78	33.71	33.76	33.76	0.11%	3,295
Dec 4, 2025	33.67	33.73	33.64	33.72	33.72	0.10%	6,334
Dec 3, 2025	33.60	33.71	33.60	33.69	33.69	0.18%	3,711
Dec 2, 2025	33.62	33.62	33.57	33.62	33.62	0.15%	1,909
Dec 1, 2025	33.60	33.61	33.57	33.58	33.58	-0.11%	1,530
Nov 28, 2025	33.56	33.61	33.56	33.61	33.61	0.18%	130
Nov 26, 2025	33.56	33.61	33.47	33.55	33.55	0.30%	6,494
Nov 25, 2025	33.26	33.45	33.26	33.45	33.45	0.36%	239
Nov 24, 2025	33.18	33.34	33.15	33.33	33.33	0.69%	251,990
Nov 21, 2025	32.87	33.35	32.77	33.10	33.10	0.83%	86,262
Nov 20, 2025	33.44	33.51	32.83	32.83	32.83	-1.07%	25,244
Nov 19, 2025	33.17	33.24	33.17	33.18	33.18	0.23%	1,171
Nov 18, 2025	33.10	33.15	32.97	33.11	33.11	-0.31%	31,423
Nov 17, 2025	33.31	33.39	33.21	33.21	33.21	-0.37%	64,364
Nov 14, 2025	33.35	33.36	33.29	33.33	33.33	0.11%	3,074
Nov 13, 2025	33.47	33.47	33.29	33.29	33.29	-0.53%	2,219
Nov 12, 2025	33.47	33.48	33.42	33.47	33.47	0.03%	1,666
Nov 11, 2025	33.45	33.48	33.42	33.46	33.46	0.19%	3,444
Nov 10, 2025	33.33	33.42	33.33	33.40	33.40	0.48%	3,625
Nov 7, 2025	33.20	33.24	33.09	33.24	33.24	0.10%	13,503
Nov 6, 2025	33.32	33.32	33.21	33.21	33.21	-0.36%	1,335
Nov 5, 2025	33.25	33.37	33.25	33.33	33.33	0.15%	21,728
Nov 4, 2025	33.32	33.35	33.24	33.28	33.28	-0.26%	3,060
Nov 3, 2025	33.38	33.40	33.31	33.37	33.37	0.06%	128,631
Oct 31, 2025	33.39	33.39	33.31	33.34	33.34	0.12%	20,706
Oct 30, 2025	33.31	33.36	33.31	33.31	33.30	-0.15%	6,339
Oct 29, 2025	33.39	33.39	33.36	33.36	33.35	-	476
Oct 28, 2025	33.39	33.39	33.32	33.36	33.36	0.01%	622
Oct 27, 2025	33.37	33.38	33.35	33.35	33.35	0.15%	1,264
Oct 24, 2025	33.30	33.32	33.24	33.30	33.30	0.33%	5,534
Oct 23, 2025	33.13	33.19	33.13	33.19	33.19	0.24%	1,467
Oct 22, 2025	33.16	33.16	33.09	33.11	33.11	-0.20%	387
Oct 21, 2025	33.15	33.23	33.15	33.17	33.17	0.06%	8,324
Oct 20, 2025	33.15	33.21	33.11	33.16	33.15	0.38%	10,761
Oct 17, 2025	32.89	33.03	32.89	33.03	33.03	0.36%	6,581
Oct 16, 2025	33.05	33.09	32.83	32.91	32.91	-0.25%	314,334
Oct 15, 2025	32.95	32.99	32.95	32.99	32.99	0.15%	500
Oct 14, 2025	32.94	33.02	32.92	32.95	32.95	-0.13%	7,154
Oct 13, 2025	32.87	33.00	32.87	32.99	32.99	0.67%	2,643,575
Oct 10, 2025	33.10	33.10	32.77	32.77	32.77	-0.91%	6,958
Oct 9, 2025	33.08	33.10	33.06	33.07	33.07	-0.13%	6,247
Oct 8, 2025	33.10	33.12	33.10	33.11	33.11	0.21%	1,980
Oct 7, 2025	33.10	33.10	33.03	33.04	33.04	-0.12%	698
Oct 6, 2025	33.06	33.08	33.06	33.08	33.08	0.12%	2,566
Oct 3, 2025	33.07	33.07	33.04	33.04	33.04	0.04%	1,092
Oct 2, 2025	33.04	33.04	33.03	33.03	33.03	-	184
Oct 1, 2025	32.93	33.03	32.93	33.03	33.03	0.18%	474
Sep 30, 2025	32.91	32.98	32.91	32.97	32.97	0.13%	3,297
Sep 29, 2025	32.95	32.95	32.93	32.93	32.93	0.08%	160
Sep 26, 2025	32.88	32.90	32.84	32.90	32.90	0.23%	6,191