Dark

DDEC
FT Vest U.S. Equity Deep Buffer ETF - December
stock BATS ETF

Market Open

Aug 5, 2026 1:32:14 PM EDT

48.19USD+0.021%(+0.01)467

48.13Bid 48.22Ask 0.09Spread

Pre-market

0.00USD-100.000%(-48.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	48.1610	48.230000	48.1410	48.1833	+0.017%	4,426	0.000%
2026-08-04	48.1200	48.200000	48.0600	48.1750	+0.501%	3,639	+0.017%
2026-08-03	47.8400	47.979100	47.8400	47.9350	+0.459%	8,371	+0.518%
2026-07-31	47.7199	47.719900	47.4100	47.7161	+0.286%	18,671	+0.979%
2026-07-30	47.4399	47.580000	47.3600	47.5800	+0.874%	37,650	+1.268%
2026-07-29	47.3700	47.410000	47.1679	47.1679	-0.647%	7,648	+2.153%
2026-07-28	47.3700	47.550000	47.3700	47.4750	+0.095%	22,157	+1.492%
2026-07-27	47.5300	47.530000	47.3444	47.4300	+0.106%	2,987	+1.588%
2026-07-24	47.3850	47.530000	47.3800	47.3800	+0.082%	3,308	+1.695%
2026-07-23	47.3900	47.400000	47.2800	47.3412	-0.565%	5,416	+1.779%
2026-07-22	47.5100	47.680000	47.5100	47.6100	0.000%	14,240	+1.204%
2026-07-21	47.4600	47.649200	47.4600	47.6100	+0.337%	5,307	+1.204%
2026-07-20	47.4600	47.540100	47.4350	47.4500	-0.046%	3,416	+1.545%
2026-07-17	47.5099	47.590000	47.4101	47.4716	-0.345%	4,899	+1.499%
2026-07-16	47.6990	47.705000	47.5850	47.6360	-0.144%	3,345	+1.149%
2026-07-15	47.7313	47.740000	47.6400	47.7048	+0.105%	4,474	+1.003%
2026-07-14	47.5800	47.675000	47.5601	47.6550	+0.189%	6,413	+1.109%
2026-07-13	47.5900	47.590000	47.5400	47.5650	-0.178%	3,089	+1.300%
2026-07-10	47.6100	47.660000	47.5600	47.6500	+0.207%	4,931	+1.119%
2026-07-09	47.4200	47.580000	47.4200	47.5517	+0.320%	19,104	+1.328%
2026-07-08	47.4300	47.440000	47.3300	47.4000	-0.125%	9,157	+1.653%
2026-07-07	47.5700	47.570000	47.3800	47.4591	-0.122%	4,850	+1.526%
2026-07-06	47.4300	47.549900	47.4300	47.5173	+0.341%	6,954	+1.402%
2026-07-02	47.3700	47.499900	47.2700	47.3556	-0.014%	5,438	+1.748%
2026-07-01	47.3800	47.459900	47.3300	47.3623	-0.027%	2,381	+1.733%
2026-06-30	47.2400	47.399600	47.2400	47.3750	+0.305%	7,287	+1.706%
2026-06-29	47.0601	47.230900	47.0601	47.2309	+0.598%	1,933	+2.016%
2026-06-26	46.9400	47.070000	46.9400	46.9500	-0.117%	28,276	+2.627%
2026-06-25	47.1900	47.190000	46.9900	47.0052	+0.011%	2,476	+2.506%
2026-06-24	47.0600	47.170000	46.9400	47.0000	-0.105%	4,639	+2.518%
2026-06-23	47.0800	47.146400	46.9700	47.0492	-0.425%	7,012	+2.410%
2026-06-22	47.2100	47.340100	47.2100	47.2500	-0.106%	9,905	+1.975%
2026-06-18	47.2650	47.330000	47.2650	47.3000	+0.375%	4,997	+1.867%
2026-06-17	47.3300	47.355000	47.1100	47.1234	-0.504%	24,368	+2.249%
2026-06-16	47.4400	47.440000	47.3500	47.3620	-0.057%	4,150	+1.734%
2026-06-15	47.3100	47.400000	47.3100	47.3891	+0.638%	2,310	+1.676%
2026-06-12	46.9100	47.120000	46.9100	47.0885	+0.103%	19,848	+2.325%
2026-06-11	46.7400	47.039900	46.6400	47.0399	+0.726%	4,191	+2.431%
2026-06-10	46.9100	46.910000	46.6900	46.7007	-0.517%	5,181	+3.175%
2026-06-09	46.9700	46.974000	46.6700	46.9432	-0.185%	3,453	+2.642%
2026-06-08	47.1400	47.179900	47.0300	47.0300	+0.192%	6,730	+2.452%
2026-06-05	47.3391	47.339100	46.9400	46.9400	-0.970%	3,552	+2.649%
2026-06-04	47.3500	47.440000	47.3050	47.3997	+0.148%	4,503	+1.653%
2026-06-03	47.3300	47.370000	47.3000	47.3298	-0.190%	4,897	+1.803%
2026-06-02	47.3800	47.459100	47.3800	47.4198	+0.063%	5,713	+1.610%
2026-06-01	47.3210	47.439300	47.3000	47.3900	+0.095%	3,882	+1.674%
2026-05-29	47.3550	47.380000	47.2900	47.3448	+0.137%	9,397	+1.771%
2026-05-28	47.1600	47.329900	47.1400	47.2802	+0.181%	11,921	+1.910%
2026-05-27	47.2200	47.230000	47.1411	47.1950	+0.042%	8,157	+2.094%
2026-05-26	47.1600	47.210000	47.1300	47.1750	+0.223%	6,119	+2.137%
2026-05-22	47.0660	47.120000	47.0600	47.0700	+0.085%	5,747	+2.365%
2026-05-21	46.8801	47.050000	46.8800	47.0300	+0.170%	25,145	+2.452%
2026-05-20	46.8999	46.961100	46.8400	46.9500	+0.330%	33,536	+2.627%
2026-05-19	46.7900	46.900000	46.7601	46.7954	-0.242%	8,838	+2.966%
2026-05-18	46.9700	46.970000	46.7901	46.9090	+0.019%	17,172	+2.717%
2026-05-15	46.8565	46.980000	46.8565	46.9000	-0.308%	3,905	+2.736%
2026-05-14	47.0000	47.090000	46.9400	47.0450	+0.181%	10,198	+2.420%
2026-05-13	46.8200	46.960200	46.8200	46.9602	+0.203%	4,816	+2.605%
2026-05-12	46.7800	46.865000	46.7100	46.8650	+0.011%	5,865	+2.813%
2026-05-11	46.9050	46.920000	46.8300	46.8600	+0.107%	8,820	+2.824%
2026-05-08	46.6900	46.920000	46.6900	46.8100	+0.171%	8,357	+2.934%
2026-05-07	46.8000	46.835000	46.6901	46.7300	-0.116%	10,374	+3.110%
2026-05-06	46.7400	46.810000	46.7300	46.7845	+0.514%	10,791	+2.990%
2026-05-05	46.5100	46.610000	46.5100	46.5451	+0.290%	8,568	+3.520%
2026-05-04	46.4300	46.589900	46.3316	46.4105	-0.251%	27,572	+3.820%
2026-05-01	46.5500	46.640000	46.5000	46.5275	+0.171%	7,102	+3.559%
2026-04-30	46.2800	46.448000	46.2200	46.4480	+0.516%	8,678	+3.736%
2026-04-29	46.2600	46.260000	46.1416	46.2094	-0.003%	13,173	+4.272%
2026-04-28	46.1800	46.240000	46.1601	46.2107	-0.204%	5,833	+4.269%
2026-04-27	46.2200	46.350000	46.2200	46.3050	+0.076%	16,927	+4.056%
2026-04-24	46.1600	46.299900	46.1500	46.2700	+0.355%	17,424	+4.135%
2026-04-23	46.2400	46.250000	46.0300	46.1062	-0.246%	13,232	+4.505%
2026-04-22	46.1500	46.220000	46.1300	46.2200	+0.524%	1,842	+4.248%
2026-04-21	46.1870	46.187000	45.9600	45.9790	-0.371%	5,750	+4.794%
2026-04-20	46.2099	46.209900	46.0300	46.1500	-0.088%	49,702	+4.406%
2026-04-17	46.1200	46.200000	46.1199	46.1906	+0.577%	17,018	+4.314%
2026-04-16	45.8500	45.935000	45.8400	45.9256	+0.123%	18,932	+4.916%
2026-04-15	45.7200	45.869000	45.7200	45.8690	+0.339%	109,591	+5.045%
2026-04-14	45.5900	45.713900	45.5900	45.7139	+0.574%	12,906	+5.402%
2026-04-13	45.3000	45.470000	45.2100	45.4531	+0.513%	12,794	+6.007%
2026-04-10	45.3600	45.360000	45.1900	45.2211	-0.053%	15,645	+6.550%
2026-04-09	45.1300	45.270000	45.0500	45.2449	+0.344%	7,140	+6.494%
2026-04-08	45.2700	45.270000	44.9700	45.0900	+1.326%	6,217	+6.860%
2026-04-07	44.2600	44.500000	44.2301	44.5000	+0.012%	5,839	+8.277%
2026-04-06	44.5100	44.520000	44.3600	44.4948	+0.101%	5,815	+8.290%
2026-04-02	44.2700	44.450000	44.1700	44.4500	+0.225%	44,316	+8.399%
2026-04-01	44.3100	44.479900	44.2907	44.3500	+0.158%	27,033	+8.643%
2026-03-31	43.8500	44.280000	43.8200	44.2800	+1.560%	29,551	+8.815%
2026-03-30	43.9000	43.900000	43.4801	43.6000	-0.092%	10,432	+10.512%
2026-03-27	43.8400	43.840000	43.6200	43.6400	-0.705%	7,737	+10.411%
2026-03-26	44.2700	44.330000	43.9500	43.9500	-0.915%	10,328	+9.632%
2026-03-25	44.3500	44.440000	44.3301	44.3560	+0.285%	6,435	+8.629%
2026-03-24	44.1300	44.359900	44.1300	44.2300	-0.405%	14,321	+8.938%
2026-03-23	44.4300	44.560000	44.2800	44.4100	+0.886%	13,458	+8.497%
2026-03-20	44.1700	44.250000	43.9900	44.0200	-0.811%	14,117	+9.458%
2026-03-19	44.2400	44.470000	44.2400	44.3800	-0.225%	29,251	+8.570%
2026-03-18	44.7000	44.720000	44.4800	44.4800	-0.603%	8,900	+8.326%
2026-03-17	44.9100	44.910000	44.7500	44.7500	+0.056%	19,122	+7.672%
2026-03-16	44.7072	44.800000	44.6700	44.7248	+0.573%	6,228	+7.733%
2026-03-13	44.7310	44.735000	44.4699	44.4699	-0.247%	5,557	+8.350%
2026-03-12	44.8290	44.829000	44.5800	44.5800	-0.955%	12,207	+8.083%
2026-03-11	44.9300	45.010000	44.8550	45.0100	+0.129%	15,204	+7.050%
2026-03-10	45.0200	45.171500	44.8800	44.9519	-0.129%	3,336	+7.189%
2026-03-09	44.4900	45.020200	44.4700	45.0100	+0.378%	23,503	+7.050%
2026-03-06	44.7600	44.959900	44.7600	44.8407	-0.579%	9,480	+7.454%
2026-03-05	45.1100	45.230000	44.9300	45.1017	-0.262%	6,032	+6.833%
2026-03-04	45.1200	45.275000	45.0600	45.2200	+0.306%	6,869	+6.553%
2026-03-03	44.9100	45.150000	44.7100	45.0821	-0.371%	9,361	+6.879%
2026-03-02	44.9700	45.380391	44.9700	45.2500	0.000%	17,876	+6.482%
2026-02-27	45.1200	45.270000	45.1200	45.2500	-0.374%	9,741	+6.482%
2026-02-26	45.4700	45.470000	45.1908	45.4200	-0.163%	17,221	+6.084%
2026-02-25	45.4250	45.520000	45.3600	45.4943	+0.495%	13,874	+5.911%
2026-02-24	45.1017	45.350000	45.1017	45.2700	+0.377%	13,117	+6.435%
2026-02-23	45.2800	45.280000	45.0400	45.1000	-0.507%	6,591	+6.837%
2026-02-20	45.1323	45.390000	45.1323	45.3300	+0.304%	9,458	+6.295%
2026-02-19	45.1600	45.294500	45.0901	45.1927	-0.210%	22,683	+6.617%
2026-02-18	45.3500	45.389100	45.2158	45.2880	+0.328%	9,005	+6.393%
2026-02-17	45.0000	45.190000	44.9000	45.1400	+0.178%	28,059	+6.742%
2026-02-13	45.1200	45.220000	45.0202	45.0600	+0.044%	10,887	+6.931%
2026-02-12	45.4600	45.464200	45.0400	45.0400	-0.749%	11,714	+6.979%
2026-02-11	45.5700	45.570000	45.3700	45.3800	-0.120%	15,857	+6.177%
2026-02-10	45.5100	45.550000	45.4118	45.4343	-0.035%	27,677	+6.050%
2026-02-09	45.3001	45.550000	45.3001	45.4500	+0.198%	6,493	+6.014%
2026-02-06	45.1599	45.370000	45.1500	45.3600	+0.914%	9,681	+6.224%
2026-02-05	45.0900	45.119900	44.8800	44.9493	-0.467%	24,889	+7.195%
2026-02-04	45.3550	45.399900	45.0900	45.1600	-0.374%	18,990	+6.695%
2026-02-03	45.5700	45.570000	45.1700	45.3295	-0.265%	10,256	+6.296%
2026-02-02	45.2700	45.570000	45.2700	45.4500	+0.221%	7,395	+6.014%
2026-01-30	45.4000	45.470000	45.3000	45.3500	-0.154%	8,366	+6.248%
2026-01-29	45.5300	45.530000	45.2500	45.4200	-0.022%	3,183	+6.084%
2026-01-28	45.5600	45.560000	45.4101	45.4300	-0.154%	58,196	+6.061%
2026-01-27	45.4700	45.580000	45.4316	45.5000	+0.242%	10,112	+5.897%
2026-01-26	45.3800	45.460000	45.3700	45.3900	+0.132%	25,494	+6.154%
2026-01-23	45.3482	45.380000	45.2541	45.3300	0.000%	21,158	+6.295%
2026-01-22	45.3400	45.370000	45.2800	45.3300	+0.243%	49,570	+6.295%
2026-01-21	45.1300	45.309900	44.9718	45.2200	+0.704%	18,320	+6.553%
2026-01-20	45.0800	45.170000	44.8808	44.9040	-1.180%	19,381	+7.303%
2026-01-16	45.3700	45.450000	45.3350	45.4400	+0.287%	28,965	+6.037%
2026-01-15	45.4800	45.490600	45.3100	45.3100	-0.154%	26,855	+6.341%
2026-01-14	45.3200	45.380000	45.2114	45.3800	-0.154%	13,949	+6.177%
2026-01-13	45.4540	45.470000	45.3600	45.4500	+0.066%	13,556	+6.014%
2026-01-12	45.2800	45.509900	45.2700	45.4200	-0.110%	24,582	+6.084%
2026-01-09	45.3300	45.470000	45.2401	45.4700	+0.287%	57,155	+5.967%
2026-01-08	45.2999	45.350000	45.2300	45.3400	+0.022%	92,125	+6.271%
2026-01-07	45.3500	45.420000	45.2700	45.3300	-0.132%	18,765	+6.295%
2026-01-06	45.2400	45.400000	45.2000	45.3900	+0.309%	79,636	+6.154%
2026-01-05	45.2200	45.290000	45.1600	45.2500	+0.288%	53,498	+6.482%
2026-01-02	45.1700	45.170000	44.9701	45.1200	+0.067%	102,771	+6.789%
2025-12-31	45.2400	45.259900	45.0800	45.0900	-0.354%	91,838	+6.860%
2025-12-30	45.2500	45.270000	45.1950	45.2500	-0.022%	375,350	+6.482%
2025-12-29	45.1700	45.280000	45.1000	45.2600	-0.066%	41,984	+6.459%
2025-12-26	45.2400	45.300000	45.2200	45.2900	0.000%	46,878	+6.388%
2025-12-24	45.2200	45.300000	45.2200	45.2900	+0.155%	44,139	+6.388%
2025-12-23	45.0600	45.230000	45.0600	45.2200	+0.266%	105,095	+6.553%
2025-12-22	45.0800	45.130000	45.0400	45.1000	+0.244%	235,582	+6.837%
2025-12-19	44.9610	45.000000	44.8800	44.9900	+0.067%	494,914	+7.098%
2025-12-18	44.9200	44.970000	44.8700	44.9600	+0.424%	44,876	+7.169%
2025-12-17	44.9300	44.930000	44.7700	44.7700	-0.290%	47,560	+7.624%
2025-12-16	44.8000	44.920000	44.8000	44.9000	+0.022%	63,401	+7.312%
2025-12-15	44.8600	44.890000	44.8200	44.8900	+0.104%	47,305	+7.336%
2025-12-12	44.9000	44.900000	44.7800	44.8435	-0.104%	17,702	+7.448%
2025-12-11	44.7600	44.890000	44.7600	44.8900	+0.201%	54,783	+7.336%
2025-12-10	44.8378	44.837800	44.7200	44.8000	+0.112%	6,931	+7.552%
2025-12-09	44.7656	44.790000	44.7400	44.7499	+0.047%	14,883	+7.672%
2025-12-08	44.8000	44.800000	44.7173	44.7290	-0.065%	2,638	+7.723%
2025-12-05	44.7490	44.770000	44.7300	44.7583	+0.130%	10,890	+7.652%
2025-12-04	44.7589	44.758900	44.6500	44.7000	+0.055%	5,160	+7.793%
2025-12-03	44.6365	44.700000	44.5718	44.6753	+0.135%	6,719	+7.852%
2025-12-02	44.5300	44.639200	44.5300	44.6152	+0.162%	6,855	+7.997%
2025-12-01	44.5587	44.600000	44.5200	44.5430	-0.173%	16,926	+8.173%
2025-11-28	44.5300	44.620000	44.5000	44.6200	+0.382%	4,437	+7.986%
2025-11-26	44.4400	44.540000	44.4400	44.4500	+0.148%	38,880	+8.399%
2025-11-25	44.0700	44.384400	44.0700	44.3844	+0.473%	58,550	+8.559%
2025-11-24	43.9500	44.175600	43.9500	44.1756	+0.935%	1,580	+9.072%
2025-11-21	43.6100	43.870100	43.5000	43.7662	+0.596%	6,488	+10.092%
2025-11-20	44.2100	44.258100	43.5069	43.5069	-0.806%	10,091	+10.749%
2025-11-19	43.8799	43.930000	43.7700	43.8602	+0.173%	20,401	+9.857%
2025-11-18	43.7700	43.850400	43.6500	43.7846	-0.320%	7,494	+10.046%
2025-11-17	44.0200	44.150000	43.8500	43.9250	-0.374%	11,488	+9.694%
2025-11-14	43.9300	44.150000	43.9300	44.0900	-0.113%	3,338	+9.284%
2025-11-13	44.2100	44.210000	44.0600	44.1400	-0.474%	10,844	+9.160%
2025-11-12	44.3200	44.354000	44.3100	44.3500	+0.050%	2,396	+8.643%
2025-11-11	44.2600	44.328000	44.2600	44.3280	+0.131%	834	+8.697%
2025-11-10	44.1900	44.295000	44.1800	44.2700	+0.609%	3,094	+8.840%
2025-11-07	43.8000	44.002000	43.7000	44.0020	+0.118%	28,597	+9.503%
2025-11-06	44.1250	44.125000	43.9500	43.9500	-0.474%	15,128	+9.632%
2025-11-05	43.9800	44.209000	43.9800	44.1594	+0.199%	1,925	+9.112%
2025-11-04	44.0200	44.159900	44.0200	44.0715	-0.223%	12,265	+9.330%
2025-11-03	44.1200	44.220000	44.1200	44.1700	+0.113%	4,653	+9.086%
2025-10-31	44.1800	44.230000	44.1040	44.1200	-0.038%	16,565	+9.210%
2025-10-30	44.1500	44.205500	44.1300	44.1369	-0.098%	11,654	+9.168%
2025-10-29	44.2200	44.290000	44.1800	44.1800	-0.164%	14,225	+9.061%
2025-10-28	44.2524	44.270000	44.2300	44.2525	-0.019%	7,374	+8.883%
2025-10-27	44.2200	44.260900	44.2100	44.2609	+0.306%	8,297	+8.862%
2025-10-24	44.0600	44.150000	44.0600	44.1260	+0.270%	6,809	+9.195%
2025-10-23	43.9199	44.030000	43.8900	44.0072	+0.301%	2,855	+9.490%
2025-10-22	43.9100	43.950000	43.7900	43.8751	-0.237%	13,133	+9.819%
2025-10-21	43.9600	43.980500	43.9600	43.9794	+0.066%	18,411	+9.559%
2025-10-20	43.8700	43.950400	43.8700	43.9504	+0.569%	3,645	+9.631%
2025-10-17	43.5200	43.710000	43.4900	43.7017	+0.440%	6,556	+10.255%
2025-10-16	43.8600	43.860000	43.5000	43.5101	-0.370%	4,316	+10.740%
2025-10-15	43.7800	43.810000	43.5700	43.6717	+0.109%	3,541	+10.331%
2025-10-14	43.5124	43.710000	43.5124	43.6240	-0.037%	3,490	+10.451%
2025-10-13	43.5950	43.670000	43.5900	43.6400	+0.669%	5,473	+10.411%
2025-10-10	43.8900	43.900000	43.3294	43.3500	-1.106%	14,327	+11.149%
2025-10-09	43.8800	43.880000	43.7700	43.8350	-0.047%	26,416	+9.920%
2025-10-08	43.8902	43.890200	43.7600	43.8554	+0.229%	144,023	+9.869%
2025-10-07	43.8601	43.865000	43.7500	43.7550	-0.183%	24,262	+10.121%
2025-10-06	43.7600	43.854600	43.7600	43.8350	+0.076%	13,776	+9.920%
2025-10-03	43.8573	43.857300	43.7700	43.8018	+0.141%	9,490	+10.003%
2025-10-02	43.8832	43.883200	43.7300	43.7400	-0.113%	30,841	+10.158%
2025-10-01	43.6700	43.789700	43.6600	43.7897	+0.045%	87,283	+10.033%
2025-09-30	43.6500	43.770000	43.6000	43.7700	+0.337%	33,359	+10.083%
2025-09-29	43.6400	43.670000	43.6000	43.6232	+0.099%	16,388	+10.453%
2025-09-26	43.5700	43.599700	43.4800	43.5800	+0.276%	3,725	+10.563%
2025-09-25	43.4100	43.460000	43.3500	43.4600	-0.144%	23,748	+10.868%
2025-09-24	43.5800	43.583800	43.4700	43.5226	-0.044%	13,368	+10.709%
2025-09-23	43.6300	43.700000	43.5105	43.5417	-0.319%	36,744	+10.660%
2025-09-22	43.5700	43.690000	43.5700	43.6812	+0.117%	2,949	+10.307%
2025-09-19	43.6271	43.630000	43.5300	43.6300	+0.276%	11,232	+10.436%
2025-09-18	43.5600	43.600000	43.5100	43.5100	+0.144%	4,404	+10.741%
2025-09-17	43.4300	43.510000	43.3903	43.4474	-0.018%	3,674	+10.900%
2025-09-16	43.4760	43.476000	43.4225	43.4551	-0.069%	4,269	+10.881%
2025-09-15	43.4500	43.519900	43.4500	43.4850	+0.146%	5,612	+10.804%
2025-09-12	43.3700	43.440100	43.3700	43.4215	+0.165%	14,142	+10.966%
2025-09-11	43.3500	43.399900	43.3500	43.3501	+0.163%	6,562	+11.149%
2025-09-10	43.3200	43.320000	43.2100	43.2794	+0.207%	7,429	+11.331%
2025-09-09	43.2199	43.219900	43.1000	43.1902	+0.179%	4,521	+11.561%
2025-09-08	43.0900	43.160000	43.0800	43.1132	+0.110%	8,087	+11.760%
2025-09-05	43.2000	43.200000	42.9301	43.0660	-0.056%	9,249	+11.882%
2025-09-04	42.9200	43.090000	42.9200	43.0900	+0.487%	21,878	+11.820%
2025-09-03	42.8701	42.959900	42.8000	42.8812	+0.170%	12,955	+12.365%
2025-09-02	42.6400	42.808300	42.5700	42.8083	-0.307%	24,146	+12.556%
2025-08-29	42.9600	42.960000	42.8800	42.9400	-0.190%	13,462	+12.211%
2025-08-28	43.0100	43.099900	42.9800	43.0217	+0.050%	8,020	+11.998%
2025-08-27	42.8700	43.004000	42.8700	43.0000	+0.072%	7,295	+12.054%
2025-08-26	42.8587	42.969100	42.8200	42.9691	+0.301%	4,064	+12.135%
2025-08-25	42.9200	42.950000	42.8400	42.8400	-0.170%	9,038	+12.473%
2025-08-22	42.6572	42.954800	42.6572	42.9131	+0.806%	6,221	+12.281%
2025-08-21	42.5500	42.596900	42.5000	42.5700	-0.164%	14,127	+13.186%
2025-08-20	42.7200	42.720000	42.4600	42.6400	-0.094%	26,260	+13.000%
2025-08-19	42.8200	42.850000	42.6400	42.6800	-0.327%	12,562	+12.894%
2025-08-18	42.8000	42.850000	42.7900	42.8200	+0.047%	6,369	+12.525%
2025-08-15	42.8560	42.856000	42.8000	42.8000	-0.214%	6,095	+12.578%
2025-08-14	42.8200	42.891700	42.7800	42.8917	+0.026%	6,182	+12.337%
2025-08-13	42.8700	42.880500	42.8000	42.8805	+0.256%	5,213	+12.366%
2025-08-12	42.6000	42.771000	42.6000	42.7710	+0.614%	2,899	+12.654%
2025-08-11	42.5900	42.640000	42.5101	42.5101	-0.126%	7,670	+13.346%
2025-08-08	42.4500	42.575000	42.4500	42.5637	+0.512%	4,285	+13.203%
2025-08-07	42.5800	42.580000	42.2600	42.3467	-0.100%	11,677	+13.783%
2025-08-06	42.2200	42.439900	42.2100	42.3889	+0.430%	124,771	+13.670%
2025-08-05	42.3700	42.370000	42.1901	42.2072	-0.266%	9,649	+14.159%
2025-08-04	42.2300	42.321600	42.2300	42.3197	+0.889%	6,235	+13.855%
2025-08-01	41.9200	42.080000	41.8500	41.9468	-0.894%	10,415	+14.868%
2025-07-31	42.6100	42.610000	42.3253	42.3253	-0.194%	10,568	+13.840%
2025-07-30	42.4700	42.540000	42.3110	42.4077	-0.074%	13,240	+13.619%
2025-07-29	42.5600	42.569900	42.4100	42.4392	-0.116%	12,453	+13.535%
2025-07-28	42.5100	42.520000	42.4700	42.4885	-0.005%	4,312	+13.403%
2025-07-25	42.4200	42.510000	42.4200	42.4906	+0.203%	6,393	+13.398%
2025-07-24	42.4100	42.460000	42.3800	42.4046	+0.094%	8,251	+13.628%
2025-07-23	42.2300	42.379900	42.2300	42.3649	+0.411%	6,858	+13.734%
2025-07-22	42.1600	42.220000	42.1100	42.1915	+0.032%	5,651	+14.201%
2025-07-21	42.1800	42.319900	42.1501	42.1778	+0.112%	7,236	+14.239%
2025-07-18	42.1000	42.150000	42.0800	42.1307	-0.024%	20,401	+14.366%
2025-07-17	42.0100	42.159900	42.0100	42.1408	+0.340%	5,418	+14.339%
2025-07-16	42.0699	42.069900	41.8300	41.9978	+0.149%	8,688	+14.728%
2025-07-15	42.0700	42.070000	41.9300	41.9355	-0.058%	13,785	+14.899%
2025-07-14	41.9200	42.000000	41.8950	41.9600	+0.029%	8,641	+14.832%
2025-07-11	41.8600	42.000000	41.8600	41.9479	-0.290%	3,958	+14.865%
2025-07-10	41.9200	42.070000	41.9200	42.0700	+0.259%	13,565	+14.531%
2025-07-09	41.9100	41.961300	41.8413	41.9613	+0.288%	75,861	+14.828%
2025-07-08	41.8550	41.867300	41.7900	41.8409	+0.266%	13,037	+15.158%
2025-07-07	41.7900	41.980000	41.7301	41.7301	-0.645%	16,923	+15.464%
2025-07-03	41.8700	42.001000	41.8700	42.0010	+0.406%	3,410	+14.719%
2025-07-02	41.7835	41.850000	41.6801	41.8313	+0.222%	13,565	+15.185%
2025-07-01	41.7200	41.800000	41.6800	41.7385	-0.055%	5,409	+15.441%
2025-06-30	41.7600	41.761400	41.6300	41.7614	+0.311%	9,677	+15.378%
2025-06-27	41.5200	41.720000	41.5100	41.6321	+0.260%	4,449	+15.736%
2025-06-26	41.3800	41.550000	41.3800	41.5241	+0.494%	12,407	+16.037%
2025-06-25	41.4000	41.400000	41.2750	41.3200	-0.030%	4,859	+16.610%
2025-06-24	41.2150	41.350500	41.2150	41.3324	+0.703%	2,962	+16.575%
2025-06-23	40.8450	41.070000	40.7500	41.0437	+0.654%	9,763	+17.395%
2025-06-20	40.9000	40.900000	40.7200	40.7771	-0.138%	4,046	+18.163%
2025-06-18	40.9200	41.010000	40.7801	40.8335	+0.001%	6,658	+17.999%
2025-06-17	40.9100	40.989500	40.7800	40.8330	-0.439%	12,027	+18.001%
2025-06-16	41.1300	41.130000	40.9601	41.0130	+0.611%	4,768	+17.483%
2025-06-13	40.9400	40.990000	40.7400	40.7640	-0.680%	6,814	+18.201%
2025-06-12	40.9999	41.090000	40.9300	41.0430	+0.105%	6,983	+17.397%
2025-06-11	41.0300	41.139900	40.9100	41.0000	-0.020%	7,220	+17.520%
2025-06-10	40.9400	41.060000	40.9300	41.0082	+0.256%	6,357	+17.497%
2025-06-09	40.8700	40.980000	40.8700	40.9034	+0.050%	4,550	+17.798%
2025-06-06	40.9400	40.940000	40.8001	40.8828	+0.499%	3,583	+17.857%
2025-06-05	40.7300	40.860000	40.6800	40.6800	-0.196%	15,612	+18.445%
2025-06-04	40.8200	40.839900	40.7600	40.7600	-0.030%	30,144	+18.212%
2025-06-03	40.5800	40.829900	40.5800	40.7724	+0.429%	63,765	+18.176%
2025-06-02	40.3800	40.598300	40.3800	40.5983	+0.174%	156,315	+18.683%
2025-05-30	40.4700	40.539900	40.2300	40.5277	-0.055%	58,178	+18.890%
2025-05-29	40.5300	40.550000	40.4500	40.5500	+0.327%	5,787	+18.824%
2025-05-28	40.5900	40.590000	40.4180	40.4180	-0.311%	6,456	+19.212%
2025-05-27	40.3100	40.560000	40.3100	40.5440	+1.146%	7,706	+18.842%
2025-05-23	40.0600	40.210000	39.9900	40.0846	-0.373%	10,602	+20.204%
2025-05-22	40.2500	40.332500	40.2346	40.2346	+0.086%	19,109	+19.756%
2025-05-21	40.4500	40.620000	40.2000	40.2000	-0.999%	12,398	+19.859%
2025-05-20	40.6300	40.669900	40.5200	40.6057	-0.241%	8,521	+18.661%
2025-05-19	40.5600	40.720000	40.5600	40.7038	+0.231%	19,054	+18.375%
2025-05-16	40.5200	40.625000	40.4600	40.6100	+0.354%	26,539	+18.649%
2025-05-15	40.2700	40.539900	40.2700	40.4666	+0.156%	11,964	+19.069%
2025-05-14	40.3200	40.429900	40.3200	40.4034	+0.129%	19,386	+19.256%
2025-05-13	40.3400	40.440000	40.3301	40.3515	+0.476%	6,659	+19.409%
2025-05-12	40.2200	40.220000	40.0200	40.1602	+1.598%	29,532	+19.978%
2025-05-09	39.6400	39.640000	39.4906	39.5287	-0.034%	2,904	+21.894%
2025-05-08	39.5200	39.730000	39.5000	39.5422	+0.342%	5,817	+21.853%
2025-05-07	39.4354	39.469900	39.2268	39.4075	+0.158%	25,415	+22.269%
2025-05-06	39.3700	39.440000	39.3300	39.3455	-0.324%	5,026	+22.462%
2025-05-05	39.5000	39.610000	39.4732	39.4732	-0.367%	85,488	+22.066%
2025-05-02	39.5000	39.689900	39.4901	39.6185	+0.721%	4,695	+21.618%
2025-05-01	39.4600	39.470000	39.3350	39.3350	+0.421%	8,918	+22.495%
2025-04-30	38.8500	39.229900	38.8500	39.1700	+0.064%	6,236	+23.011%
2025-04-29	38.9900	39.187800	38.9250	39.1448	+0.321%	13,508	+23.090%
2025-04-28	39.0800	39.080000	38.7700	39.0196	-0.026%	12,734	+23.485%
2025-04-25	38.8600	39.029900	38.8300	39.0299	+0.386%	12,971	+23.452%
2025-04-24	38.5200	38.900000	38.4701	38.8800	+1.003%	9,592	+23.928%
2025-04-23	38.6700	38.790000	38.4600	38.4938	+0.844%	13,730	+25.172%
2025-04-22	37.8600	38.239900	37.8401	38.1718	+1.158%	26,958	+26.227%
2025-04-21	37.8971	37.897100	37.5302	37.7350	-1.110%	29,556	+27.689%
2025-04-17	38.1300	38.300000	38.0700	38.1585	+0.259%	18,010	+26.271%
2025-04-16	38.3200	38.420000	37.9400	38.0600	-1.244%	17,672	+26.598%
2025-04-15	38.6500	38.750000	38.5100	38.5395	-0.118%	11,961	+25.023%
2025-04-14	38.6950	38.729900	38.4892	38.5852	+0.389%	8,780	+24.875%
2025-04-11	38.1100	38.462000	37.9750	38.4357	+0.828%	21,682	+25.361%
2025-04-10	38.3900	38.390000	37.6300	38.1200	-1.546%	216,055	+26.399%
2025-04-09	37.2400	38.718400	37.0000	38.7184	+3.970%	50,016	+24.445%
2025-04-08	38.0800	38.080000	37.0006	37.2400	-0.252%	75,424	+29.386%
2025-04-07	36.8200	37.780000	36.6500	37.3339	-0.182%	73,731	+29.060%
2025-04-04	37.6801	37.930000	37.4019	37.4019	-2.781%	27,720	+28.826%
2025-04-03	38.7200	38.860000	38.4701	38.4719	-2.331%	35,315	+25.243%
2025-04-02	39.1000	39.420000	39.1000	39.3900	+0.408%	61,919	+22.324%
2025-04-01	39.0900	39.309900	39.0900	39.2301	+0.230%	37,376	+22.822%
2025-03-31	38.8109	39.220000	38.7401	39.1401	+0.114%	194,636	+23.105%
2025-03-28	39.2799	39.279900	39.0517	39.0955	-0.949%	2,853	+23.245%
2025-03-27	39.6600	39.660000	39.4700	39.4700	-0.202%	8,283	+22.076%
2025-03-26	39.9100	39.910000	39.5000	39.5500	-0.735%	17,939	+21.829%
2025-03-25	39.8100	39.909900	39.7600	39.8430	+0.158%	31,408	+20.933%
2025-03-24	39.7500	39.810000	39.6900	39.7800	+0.964%	7,332	+21.124%
2025-03-21	39.3100	39.409900	39.1801	39.4000	-0.127%	5,728	+22.293%
2025-03-20	39.3250	39.600000	39.3250	39.4500	-0.020%	15,201	+22.138%
2025-03-19	39.3300	39.505000	39.3012	39.4578	+0.583%	9,032	+22.113%
2025-03-18	39.2939	39.293900	39.1300	39.2289	-0.646%	45,621	+22.826%
2025-03-17	39.3400	39.599900	39.3300	39.4839	+0.340%	18,919	+22.033%
2025-03-14	39.1000	39.350000	39.1000	39.3500	+1.105%	3,507	+22.448%
2025-03-13	39.1100	39.169000	38.8301	38.9200	-0.790%	8,807	+23.801%
2025-03-12	39.2200	39.299900	39.1200	39.2300	+0.230%	10,158	+22.823%
2025-03-11	39.2000	39.320000	38.9700	39.1400	-0.407%	17,174	+23.105%
2025-03-10	39.5000	39.500000	39.1700	39.3000	-1.454%	8,906	+22.604%
2025-03-07	39.6500	39.909000	39.4800	39.8800	+0.302%	27,691	+20.821%
2025-03-06	39.7601	39.976800	39.6200	39.7600	-0.971%	35,708	+21.185%
2025-03-05	39.8600	40.170000	39.7500	40.1500	+0.663%	13,854	+20.008%
2025-03-04	39.9700	40.230000	39.7400	39.8857	-0.732%	34,288	+20.803%
2025-03-03	40.5400	40.560000	40.0853	40.1800	-0.741%	33,644	+19.919%
2025-02-28	40.1400	40.510000	40.0700	40.4800	+0.847%	16,268	+19.030%
2025-02-27	40.4100	40.590000	40.1400	40.1400	-1.036%	15,075	+20.038%
2025-02-26	40.5600	40.710000	40.4500	40.5600	0.000%	23,186	+18.795%
2025-02-25	40.5600	40.620000	40.3501	40.5600	-0.197%	11,725	+18.795%
2025-02-24	40.7218	40.780000	40.6400	40.6400	-0.245%	15,102	+18.561%
2025-02-21	41.0400	41.040000	40.7100	40.7400	-0.779%	12,530	+18.270%
2025-02-20	41.0700	41.070000	40.9104	41.0600	-0.109%	7,457	+17.349%
2025-02-19	41.0200	41.140000	40.9767	41.1047	+0.170%	15,583	+17.221%
2025-02-18	40.9800	41.040000	40.9700	41.0350	+0.012%	7,577	+17.420%
2025-02-14	41.0300	41.055900	40.9900	41.0300	+0.024%	6,842	+17.434%
2025-02-13	40.8400	41.020000	40.8400	41.0200	+0.613%	3,424	+17.463%

.dark-mode .DXPPpn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DXPPpn{ color: #333333; background-color: white; border: 2px solid #333333; }DDECFT Vest U.S. Equity Deep Buffer ETF - Decemberstock BATS ETF

DDEC
FT Vest U.S. Equity Deep Buffer ETF - December
stock BATS ETF