Dark

DECM
FT Vest U.S. Equity Max Buffer ETF - December
stock BATS ETF

At Close

0.00USD0.000%(0.00)234,136

34.16Bid 34.27Ask 0.11Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	34.1250	34.1250	34.1250	34.1250	-0.088%	79	0.000%
2026-09-09	34.1352	34.1550	34.1300	34.1550	-0.099%	2,201	-0.088%
2026-09-08	34.1700	34.1889	34.1700	34.1889	-0.032%	1,848	-0.187%
2026-09-04	34.2000	34.2000	34.2000	34.2000	-0.029%	26	-0.219%
2026-09-03	34.2000	34.2100	34.2000	34.2100	+0.132%	1,894	-0.248%
2026-09-02	34.1000	34.1650	34.1000	34.1650	+0.117%	4,388	-0.117%
2026-09-01	34.1100	34.1500	34.1100	34.1250	-0.029%	981	0.000%
2026-08-31	34.1350	34.1350	34.1350	34.1350	-0.088%	23	-0.029%
2026-08-28	34.1650	34.1650	34.1650	34.1650	+0.029%	7	-0.117%
2026-08-27	34.1200	34.1550	34.1200	34.1550	+0.117%	893	-0.088%
2026-08-26	34.1400	34.1400	34.0900	34.1150	+0.029%	784	+0.029%
2026-08-25	34.1050	34.1050	34.1050	34.1050	+0.044%	38	+0.059%
2026-08-24	34.0900	34.0900	34.0900	34.0900	-0.044%	7	+0.103%
2026-08-21	34.0800	34.1050	34.0800	34.1050	+0.044%	2,953	+0.059%
2026-08-20	34.0950	34.0950	34.0900	34.0900	-0.059%	572	+0.103%
2026-08-19	34.1100	34.1100	34.1100	34.1100	+0.103%	86	+0.044%
2026-08-18	34.0750	34.0750	34.0750	34.0750	-0.103%	58	+0.147%
2026-08-17	34.0900	34.1100	34.0900	34.1100	-0.015%	317	+0.044%
2026-08-14	34.1150	34.1150	34.0910	34.1150	+0.029%	3,468	+0.029%
2026-08-13	34.0700	34.1050	34.0700	34.1050	+0.132%	4,139	+0.059%
2026-08-12	34.0600	34.0600	34.0600	34.0600	+0.029%	304	+0.191%
2026-08-11	34.0500	34.0550	34.0500	34.0500	0.000%	1,777	+0.220%
2026-08-10	34.0500	34.0500	34.0500	34.0500	-0.029%	8	+0.220%
2026-08-07	34.0600	34.0600	34.0600	34.0600	+0.088%	98	+0.191%
2026-08-06	34.0600	34.0600	34.0300	34.0300	-0.044%	172	+0.279%
2026-08-05	34.0200	34.0450	34.0200	34.0450	+0.044%	567	+0.235%
2026-08-04	34.0300	34.0300	34.0300	34.0300	+0.220%	130	+0.279%
2026-08-03	33.9400	33.9552	33.9400	33.9552	+0.149%	1,047	+0.500%
2026-07-31	33.8500	33.9048	33.8500	33.9048	+0.206%	655	+0.649%
2026-07-30	33.8050	33.8350	33.8050	33.8350	+0.266%	1,472	+0.857%
2026-07-29	33.7600	33.8000	33.7451	33.7451	-0.207%	1,452	+1.126%
2026-07-28	33.8000	33.8150	33.8000	33.8150	+0.044%	1,543	+0.917%
2026-07-27	33.8000	33.8000	33.8000	33.8000	-0.015%	43	+0.962%
2026-07-24	33.8150	33.8150	33.8000	33.8050	+0.133%	639	+0.947%
2026-07-23	33.7800	33.7800	33.7400	33.7600	-0.251%	752	+1.081%
2026-07-22	33.8450	33.8450	33.8450	33.8450	+0.030%	11	+0.827%
2026-07-21	33.7900	33.8350	33.7900	33.8350	+0.118%	437	+0.857%
2026-07-20	33.7950	33.7950	33.7950	33.7950	+0.015%	61	+0.976%
2026-07-17	33.7900	33.7900	33.7900	33.7900	-0.117%	188	+0.991%
2026-07-16	33.8300	33.8300	33.8210	33.8297	-0.045%	1,669	+0.873%
2026-07-15	33.8450	33.8450	33.8450	33.8450	+0.044%	6	+0.827%
2026-07-14	33.8001	33.8300	33.8001	33.8300	+0.059%	172	+0.872%
2026-07-13	33.8100	33.8100	33.8100	33.8100	0.000%	76	+0.932%
2026-07-10	33.8100	33.8100	33.8100	33.8100	+0.044%	92	+0.932%
2026-07-09	33.7748	33.7950	33.7748	33.7950	+0.119%	1,519	+0.976%
2026-07-08	33.7550	33.7550	33.7550	33.7550	-0.015%	143	+1.096%
2026-07-07	33.7600	33.7600	33.7600	33.7600	-0.074%	110	+1.081%
2026-07-06	33.7600	33.7850	33.7600	33.7850	+0.178%	459	+1.006%
2026-07-02	33.7650	33.7650	33.7250	33.7250	-0.030%	543	+1.186%
2026-07-01	33.7350	33.7350	33.7350	33.7350	+0.060%	144	+1.156%
2026-06-30	33.6400	33.7147	33.6400	33.7147	+0.148%	9,256	+1.217%
2026-06-29	33.6600	33.6650	33.6600	33.6650	+0.164%	168	+1.366%
2026-06-26	33.6300	33.6300	33.6100	33.6100	-0.045%	138,123	+1.532%
2026-06-25	33.6250	33.6250	33.6250	33.6250	+0.119%	15	+1.487%
2026-06-24	33.6300	33.6300	33.5700	33.5850	-0.089%	1,240	+1.608%
2026-06-23	33.6150	33.6150	33.6150	33.6150	-0.193%	0	+1.517%
2026-06-22	33.6700	33.6800	33.6700	33.6800	-0.030%	129	+1.321%
2026-06-18	33.6800	33.7200	33.6800	33.6900	+0.268%	606	+1.291%
2026-06-17	33.6700	33.6700	33.6000	33.6000	-0.312%	301	+1.563%
2026-06-16	33.6900	33.7050	33.6800	33.7050	+0.009%	1,005	+1.246%
2026-06-15	33.7100	33.7395	33.7020	33.7020	+0.259%	3,267	+1.255%
2026-06-12	33.6300	33.6300	33.6100	33.6150	+0.089%	1,690	+1.517%
2026-06-11	33.5000	33.5850	33.5000	33.5850	+0.269%	1,028	+1.608%
2026-06-10	33.6000	33.6000	33.4950	33.4950	-0.264%	2,630	+1.881%
2026-06-09	33.5836	33.5836	33.5836	33.5836	-0.064%	3	+1.612%
2026-06-08	33.6300	33.6300	33.6000	33.6050	+0.030%	1,025	+1.547%
2026-06-05	33.5900	33.5950	33.5700	33.5950	-0.297%	1,426	+1.578%
2026-06-04	33.6900	33.6950	33.6900	33.6950	+0.030%	1,190	+1.276%
2026-06-03	33.6510	33.6850	33.6510	33.6850	-0.074%	799	+1.306%
2026-06-02	33.7300	33.7300	33.7100	33.7100	+0.030%	771	+1.231%
2026-06-01	33.6950	33.7250	33.6700	33.7000	+0.030%	1,277	+1.261%
2026-05-29	33.6900	33.6900	33.6900	33.6900	+0.104%	62	+1.291%
2026-05-28	33.6400	33.6550	33.6400	33.6550	+0.030%	395	+1.397%
2026-05-27	33.6450	33.6450	33.6450	33.6450	+0.015%	0	+1.427%
2026-05-26	33.6400	33.6400	33.6400	33.6400	+0.104%	0	+1.442%
2026-05-22	33.6200	33.6200	33.6050	33.6050	+0.060%	273	+1.547%
2026-05-21	33.5500	33.5850	33.5500	33.5850	+0.104%	210	+1.608%
2026-05-20	33.5500	33.5500	33.5500	33.5500	+0.104%	12	+1.714%
2026-05-19	33.5300	33.5300	33.5151	33.5151	-0.059%	1,050	+1.820%
2026-05-18	33.5200	33.5350	33.5101	33.5350	-0.015%	15,174	+1.759%
2026-05-15	33.5100	33.5400	33.5100	33.5400	-0.045%	255	+1.744%
2026-05-14	33.5550	33.5550	33.5550	33.5550	+0.030%	0	+1.699%
2026-05-13	33.4900	33.5450	33.4900	33.5450	+0.060%	400	+1.729%
2026-05-12	33.4700	33.5250	33.4700	33.5250	0.000%	1,204	+1.790%
2026-05-11	33.5000	33.5250	33.4900	33.5250	0.000%	1,090	+1.790%
2026-05-08	33.5400	33.5400	33.5250	33.5250	+0.119%	741	+1.790%
2026-05-07	33.5000	33.5000	33.4850	33.4850	-0.015%	134	+1.911%
2026-05-06	33.4900	33.4900	33.4900	33.4900	+0.179%	0	+1.896%
2026-05-05	33.4300	33.4300	33.4300	33.4300	+0.150%	0	+2.079%
2026-05-04	33.3800	33.3800	33.3800	33.3800	-0.135%	225	+2.232%
2026-05-01	33.4010	33.4250	33.4000	33.4250	+0.120%	1,003	+2.094%
2026-04-30	33.3700	33.3850	33.3400	33.3850	+0.194%	463	+2.217%
2026-04-29	33.3202	33.3202	33.3202	33.3202	+0.001%	0	+2.415%
2026-04-28	33.3100	33.3200	33.3100	33.3200	-0.030%	252	+2.416%
2026-04-27	33.3400	33.3400	33.3200	33.3300	-0.030%	12,273	+2.385%
2026-04-24	33.3200	33.3400	33.3200	33.3400	+0.180%	990	+2.355%
2026-04-23	33.3000	33.3000	33.2600	33.2800	-0.075%	3,633	+2.539%
2026-04-22	33.3300	33.3300	33.2800	33.3050	+0.180%	2,807	+2.462%
2026-04-21	33.2500	33.2500	33.2450	33.2450	-0.105%	250	+2.647%
2026-04-20	33.2601	33.2900	33.2600	33.2800	-0.045%	12,060	+2.539%
2026-04-17	33.3199	33.3199	33.2950	33.2950	+0.271%	100	+2.493%
2026-04-16	33.2100	33.2200	33.2000	33.2050	0.000%	7,685	+2.771%
2026-04-15	33.2000	33.2300	33.1900	33.2050	+0.181%	2,419	+2.771%
2026-04-14	33.1300	33.1500	33.1200	33.1450	+0.212%	1,746	+2.957%
2026-04-13	33.0500	33.0750	33.0500	33.0750	+0.167%	11,035	+3.175%
2026-04-10	33.0200	33.0200	33.0200	33.0200	+0.030%	140	+3.346%
2026-04-09	32.9800	33.0100	32.9800	33.0100	+0.179%	557	+3.378%
2026-04-08	32.9600	32.9700	32.9400	32.9511	+0.552%	515	+3.563%
2026-04-07	32.7250	32.7702	32.7200	32.7702	+0.062%	339	+4.134%
2026-04-06	32.7500	32.7500	32.7500	32.7500	+0.046%	0	+4.198%
2026-04-02	32.6900	32.7400	32.6900	32.7350	-0.031%	2,487	+4.246%
2026-04-01	32.7400	32.7500	32.7400	32.7450	+0.236%	3,690	+4.214%
2026-03-31	32.5700	32.6680	32.5700	32.6680	+0.579%	1,959	+4.460%
2026-03-30	32.5200	32.5200	32.4798	32.4798	-0.060%	2,100	+5.065%
2026-03-27	32.5700	32.5800	32.4993	32.4993	-0.295%	7,863	+5.002%
2026-03-26	32.6600	32.6600	32.5900	32.5953	-0.370%	49,920	+4.693%
2026-03-25	32.7400	32.7400	32.7163	32.7163	+0.110%	738	+4.306%
2026-03-24	32.6750	32.6802	32.6600	32.6802	-0.095%	427	+4.421%
2026-03-23	32.7113	32.7113	32.7113	32.7113	+0.357%	0	+4.322%
2026-03-20	32.6550	32.6600	32.5950	32.5950	-0.366%	2,358	+4.694%
2026-03-19	32.7100	32.7149	32.6700	32.7149	-0.077%	1,624	+4.310%
2026-03-18	32.8200	32.8200	32.7300	32.7400	-0.304%	4,707	+4.230%
2026-03-17	32.8400	32.8400	32.8300	32.8398	+0.090%	2,369	+3.914%
2026-03-16	32.8400	32.8400	32.8000	32.8102	+0.199%	9,685	+4.007%
2026-03-13	32.8200	32.8200	32.7450	32.7450	-0.167%	7,009	+4.214%
2026-03-12	32.8100	32.8100	32.7997	32.7997	-0.333%	503	+4.041%
2026-03-11	32.9100	32.9100	32.8900	32.9093	-0.001%	2,128	+3.694%
2026-03-10	32.8900	32.9700	32.8900	32.9097	+0.059%	12,669	+3.693%
2026-03-09	32.7600	32.8902	32.7600	32.8902	+0.168%	351	+3.754%
2026-03-06	32.8500	32.8900	32.8349	32.8349	-0.207%	3,876	+3.929%
2026-03-05	32.9400	32.9400	32.9029	32.9029	-0.203%	6,272	+3.714%
2026-03-04	32.9400	32.9800	32.9200	32.9698	+0.182%	1,747	+3.504%
2026-03-03	32.8200	32.9150	32.8200	32.9099	-0.137%	2,345	+3.692%
2026-03-02	32.9500	32.9650	32.9500	32.9549	-0.022%	721	+3.551%
2026-02-27	32.9650	32.9800	32.9500	32.9620	-0.099%	13,934	+3.528%
2026-02-26	32.9800	32.9950	32.9600	32.9948	-0.149%	1,980	+3.425%
2026-02-25	33.0000	33.0500	33.0000	33.0440	+0.178%	2,414	+3.271%
2026-02-24	32.9600	32.9900	32.9599	32.9852	+0.213%	7,292	+3.455%
2026-02-23	32.9400	32.9400	32.8900	32.9150	-0.226%	18,062	+3.676%
2026-02-20	32.9600	32.9896	32.9600	32.9896	+0.211%	309	+3.442%
2026-02-19	32.9500	32.9500	32.9150	32.9203	-0.211%	10,628	+3.659%
2026-02-18	32.9900	33.0000	32.9600	32.9900	+0.152%	20,346	+3.440%
2026-02-17	32.8800	32.9600	32.8800	32.9400	+0.152%	4,009	+3.597%
2026-02-13	32.9250	32.9600	32.8900	32.8900	-0.121%	1,160	+3.755%
2026-02-12	32.9300	32.9500	32.9299	32.9300	-0.201%	3,679	+3.629%
2026-02-11	32.9900	32.9962	32.9900	32.9962	-0.072%	607	+3.421%
2026-02-10	33.0200	33.0300	33.0199	33.0200	-0.061%	1,319	+3.346%
2026-02-09	33.0000	33.0400	32.9900	33.0400	+0.168%	4,084	+3.284%
2026-02-06	32.9200	32.9847	32.9200	32.9847	+0.416%	238	+3.457%
2026-02-05	32.9100	32.9100	32.8481	32.8481	-0.189%	5,268	+3.887%
2026-02-04	32.9700	32.9700	32.8710	32.9104	-0.074%	4,181	+3.691%
2026-02-03	32.9300	32.9800	32.8900	32.9349	-0.182%	3,663	+3.613%
2026-02-02	33.0300	33.0300	32.9950	32.9950	+0.015%	161	+3.425%
2026-01-30	32.9800	32.9900	32.9600	32.9900	-0.061%	517	+3.440%
2026-01-29	33.0000	33.0100	32.9500	33.0100	0.000%	1,628	+3.378%
2026-01-28	33.0200	33.0200	32.9850	33.0100	+0.057%	10,400	+3.378%
2026-01-27	32.9743	33.0300	32.9743	32.9911	+0.092%	1,790	+3.437%
2026-01-26	32.9900	32.9900	32.9607	32.9607	+0.085%	157	+3.532%
2026-01-23	32.9500	32.9600	32.9100	32.9328	+0.069%	4,520	+3.620%
2026-01-22	32.9300	32.9300	32.9100	32.9100	+0.091%	140	+3.692%
2026-01-21	32.8882	32.8900	32.8400	32.8802	+0.200%	4,074	+3.786%
2026-01-20	32.8400	32.8750	32.8145	32.8145	-0.429%	2,385	+3.994%
2026-01-16	32.9600	32.9600	32.9500	32.9559	+0.018%	4,722	+3.547%
2026-01-15	32.9700	32.9800	32.9500	32.9500	+0.069%	27,913	+3.566%
2026-01-14	32.9150	32.9274	32.9150	32.9274	-0.076%	968	+3.637%
2026-01-13	32.9500	32.9600	32.9400	32.9526	-0.038%	10,166	+3.558%
2026-01-12	32.9500	32.9679	32.9500	32.9650	+0.030%	3,536	+3.519%
2026-01-09	32.9400	32.9800	32.9300	32.9550	+0.119%	15,593	+3.550%
2026-01-08	32.8700	32.9300	32.8700	32.9159	+0.033%	164,748	+3.673%
2026-01-07	32.9250	32.9400	32.8900	32.9050	-0.060%	57,022	+3.708%
2026-01-06	32.9100	32.9249	32.8900	32.9249	+0.076%	155,472	+3.645%
2026-01-05	32.9100	32.9100	32.8700	32.9000	+0.180%	97,307	+3.723%
2026-01-02	32.8700	32.8768	32.8409	32.8409	-0.015%	15,547	+3.910%
2025-12-31	32.8600	32.8600	32.8457	32.8457	-0.073%	101	+3.895%
2025-12-30	32.8800	32.8900	32.8500	32.8697	+0.014%	12,281	+3.819%
2025-12-29	32.8608	32.8700	32.8608	32.8650	-0.040%	1,698	+3.834%
2025-12-26	32.9000	32.9000	32.8600	32.8783	-0.036%	94,335	+3.792%
2025-12-24	32.8900	32.8900	32.8200	32.8900	+0.137%	19,185	+3.755%
2025-12-23	32.8100	32.8500	32.8100	32.8450	+0.076%	111,244	+3.897%
2025-12-22	32.8600	32.8600	32.7800	32.8201	+0.152%	69,243	+3.976%
2025-12-19	32.7800	32.7900	32.7400	32.7702	+0.137%	48,751	+4.134%
2025-12-18	32.7490	32.7498	32.7000	32.7253	+0.000%	2,757	+4.277%
2025-12-17	32.7200	32.7252	32.7006	32.7252	0.000%	148,188	+4.277%
2025-12-16	32.7250	32.7700	32.7100	32.7252	0.000%	22,418	+4.277%
2025-12-15	32.7500	32.7500	32.7100	32.7252	+0.031%	234	+4.277%
2025-12-12	32.7400	32.7500	32.6900	32.7150	+0.046%	34,185	+4.310%
2025-12-11	32.6965	32.7000	32.6965	32.7000	+0.031%	1,613	+4.358%
2025-12-10	32.7200	32.7200	32.6900	32.6900	0.000%	807	+4.390%
2025-12-09	32.6800	32.6900	32.6800	32.6900	-0.031%	150	+4.390%
2025-12-08	32.6500	32.7000	32.6500	32.7000	0.000%	17,138	+4.358%
2025-12-05	32.7200	32.7200	32.6700	32.7000	+0.122%	4,988	+4.358%
2025-12-04	32.6600	32.6900	32.6500	32.6603	+0.015%	1,896	+4.485%
2025-12-03	32.6400	32.6553	32.6400	32.6553	+0.032%	179	+4.501%
2025-12-02	32.6300	32.6450	32.6300	32.6450	+0.059%	1,380	+4.534%
2025-12-01	32.6500	32.6600	32.6200	32.6256	+0.033%	2,255	+4.596%
2025-11-28	32.6000	32.6150	32.5900	32.6150	+0.061%	2,351	+4.630%
2025-11-26	32.5650	32.5950	32.5650	32.5950	+0.076%	1,835	+4.694%
2025-11-25	32.4900	32.5702	32.4900	32.5702	+0.185%	582	+4.774%
2025-11-24	32.4800	32.5102	32.4600	32.5102	+0.307%	3,751	+4.967%
2025-11-21	32.2600	32.4107	32.2600	32.4107	+0.273%	9,722	+5.289%
2025-11-20	32.4500	32.4500	32.3100	32.3225	-0.290%	1,931	+5.577%
2025-11-19	32.3500	32.4383	32.3500	32.4166	+0.053%	2,015	+5.270%
2025-11-18	32.3720	32.3995	32.3600	32.3995	-0.061%	6,838	+5.326%
2025-11-17	32.4400	32.4700	32.4192	32.4192	-0.173%	88,421	+5.262%
2025-11-14	32.4600	32.4753	32.4600	32.4753	+0.037%	167	+5.080%
2025-11-13	32.5200	32.5200	32.4634	32.4634	-0.235%	533	+5.118%
2025-11-12	32.5500	32.5500	32.5400	32.5400	+0.021%	593	+4.871%
2025-11-11	32.5333	32.5333	32.5333	32.5333	+0.067%	21	+4.893%
2025-11-10	32.5900	32.5900	32.4800	32.5116	+0.326%	11,141	+4.963%
2025-11-07	32.4061	32.4061	32.4061	32.4061	-0.027%	19	+5.304%
2025-11-06	32.4150	32.4150	32.4150	32.4150	-0.031%	155	+5.275%
2025-11-04	32.4100	32.4251	32.4100	32.4251	-0.139%	186	+5.243%
2025-11-03	32.4400	32.4701	32.4400	32.4701	+0.060%	3,802	+5.097%
2025-10-31	32.4200	32.4506	32.4200	32.4506	+0.048%	758	+5.160%
2025-10-30	32.4600	32.4600	32.4350	32.4350	-0.062%	174	+5.210%
2025-10-28	32.4400	32.4650	32.4400	32.4550	+0.044%	1,624	+5.146%
2025-10-27	32.4900	32.4900	32.4300	32.4406	+0.017%	1,534	+5.192%
2025-10-24	32.4385	32.4385	32.4294	32.4350	+0.154%	1,813	+5.210%
2025-10-23	32.3750	32.4090	32.3750	32.3850	+0.108%	604	+5.373%
2025-10-22	32.4000	32.4000	32.3500	32.3500	-0.062%	1,068	+5.487%
2025-10-21	32.3629	32.3700	32.3629	32.3700	+0.031%	276	+5.422%
2025-10-20	32.3400	32.3600	32.3400	32.3600	+0.186%	115	+5.454%
2025-10-17	32.2300	32.3000	32.2300	32.3000	+0.171%	9,150	+5.650%
2025-10-16	32.2900	32.2900	32.2450	32.2450	-0.124%	4,160	+5.830%
2025-10-15	32.3102	32.3102	32.2810	32.2850	+0.091%	601	+5.699%
2025-10-14	32.2900	32.2900	32.2557	32.2557	-0.029%	1,862	+5.795%
2025-10-13	32.2600	32.2651	32.2600	32.2651	+0.293%	200	+5.764%
2025-10-10	32.3300	32.3300	32.1708	32.1708	-0.416%	127	+6.074%
2025-10-09	32.3100	32.3100	32.2804	32.3052	-0.061%	2,269	+5.633%
2025-10-08	32.3000	32.3300	32.3000	32.3248	+0.092%	302	+5.569%
2025-10-07	32.3200	32.3200	32.2950	32.2950	-0.062%	150	+5.667%
2025-10-06	32.3500	32.3500	32.3100	32.3150	+0.092%	3,256	+5.601%
2025-10-03	32.2700	32.2852	32.2700	32.2852	+0.032%	290	+5.699%
2025-10-02	32.2800	32.2999	32.2750	32.2750	0.000%	20,534	+5.732%
2025-10-01	32.2750	32.2750	32.2750	32.2750	+0.047%	54	+5.732%
2025-09-30	32.2420	32.2599	32.2204	32.2599	+0.062%	3,951	+5.781%
2025-09-29	32.2446	32.2446	32.2400	32.2400	+0.031%	1,961	+5.847%
2025-09-26	32.2301	32.2301	32.2301	32.2301	+0.154%	295	+5.879%
2025-09-25	32.1805	32.1805	32.1805	32.1805	-0.045%	30	+6.042%
2025-09-24	32.2050	32.2050	32.1950	32.1950	-0.016%	442	+5.995%
2025-09-23	32.2200	32.2200	32.2000	32.2000	-0.092%	993	+5.978%
2025-09-22	32.2296	32.2296	32.2296	32.2296	+0.044%	19	+5.881%
2025-09-19	32.2100	32.2155	32.2000	32.2155	+0.081%	737	+5.927%
2025-09-18	32.1900	32.1900	32.1894	32.1894	+0.077%	113	+6.013%
2025-09-17	32.1700	32.1700	32.1646	32.1646	+0.014%	1,633	+6.095%
2025-09-16	32.1580	32.1600	32.1401	32.1600	-0.031%	1,289	+6.110%
2025-09-15	32.1720	32.1800	32.1419	32.1699	+0.027%	1,729	+6.077%
2025-09-12	32.1611	32.1611	32.1611	32.1611	-0.007%	363	+6.106%
2025-09-11	32.1100	32.1633	32.0900	32.1633	+0.171%	3,305	+6.099%
2025-09-10	32.1084	32.1084	32.1084	32.1084	+0.057%	0	+6.281%
2025-09-09	32.0901	32.0901	32.0901	32.0901	+0.063%	0	+6.341%
2025-09-08	32.0700	32.0790	32.0700	32.0700	+0.044%	400	+6.408%
2025-09-05	32.0757	32.0757	32.0400	32.0559	-0.013%	7,390	+6.455%
2025-09-04	32.0200	32.0600	32.0200	32.0600	+0.179%	8,906	+6.441%
2025-09-03	31.9900	32.0100	31.9600	32.0027	+0.118%	5,155	+6.632%
2025-09-02	31.9000	31.9651	31.9000	31.9651	-0.121%	438	+6.757%
2025-08-29	32.0200	32.0201	31.9903	32.0039	-0.098%	17,763	+6.628%
2025-08-28	32.0100	32.0352	32.0000	32.0352	+0.062%	12,183	+6.523%
2025-08-27	31.9500	32.0195	31.9500	32.0152	+0.059%	4,996	+6.590%
2025-08-26	31.9400	31.9962	31.9400	31.9962	+0.086%	2,404	+6.653%
2025-08-25	31.9700	32.0100	31.9687	31.9687	-0.062%	8,832	+6.745%
2025-08-22	31.8700	32.0000	31.8700	31.9885	+0.350%	5,566	+6.679%
2025-08-21	31.9100	31.9100	31.8769	31.8769	-0.093%	1,338	+7.052%
2025-08-20	31.8816	31.9065	31.8701	31.9065	-0.016%	979	+6.953%
2025-08-19	31.9269	31.9269	31.9115	31.9115	-0.112%	702	+6.936%
2025-08-18	31.9400	31.9474	31.9305	31.9474	+0.023%	650	+6.816%
2025-08-15	31.9500	31.9500	31.9401	31.9401	-0.047%	375	+6.841%
2025-08-14	31.9500	31.9600	31.9200	31.9552	+0.001%	3,706	+6.790%
2025-08-13	31.9600	31.9600	31.9300	31.9548	+0.031%	3,819	+6.791%
2025-08-12	31.9050	31.9448	31.9050	31.9448	+0.241%	2,697	+6.825%
2025-08-11	31.8800	31.8800	31.8681	31.8681	-0.071%	313	+7.082%
2025-08-08	31.8800	31.9000	31.8800	31.8908	+0.229%	1,201	+7.006%
2025-08-07	31.8300	31.8300	31.8178	31.8178	-0.038%	223	+7.251%
2025-08-06	31.8060	31.8300	31.8000	31.8300	+0.241%	1,946	+7.210%
2025-08-05	31.7900	31.7900	31.7500	31.7536	-0.114%	13,399	+7.468%
2025-08-04	31.7898	31.7898	31.7898	31.7898	+0.348%	0	+7.346%
2025-08-01	31.6886	31.7100	31.6600	31.6796	-0.291%	1,741	+7.719%
2025-07-31	31.8000	31.8100	31.7719	31.7719	-0.092%	387	+7.406%
2025-07-30	31.8200	31.8500	31.8000	31.8011	+0.003%	2,185	+7.308%
2025-07-29	31.8300	31.8300	31.8000	31.8000	-0.079%	2,470	+7.311%
2025-07-28	31.8251	31.8251	31.8251	31.8251	+0.032%	0	+7.227%
2025-07-25	31.7800	31.8150	31.7800	31.8150	+0.065%	264	+7.261%
2025-07-24	31.7800	31.7942	31.7800	31.7942	+0.075%	2,739	+7.331%
2025-07-23	31.7703	31.7703	31.7703	31.7703	+0.131%	0	+7.412%
2025-07-22	31.7000	31.7400	31.7000	31.7286	+0.040%	3,601	+7.553%
2025-07-21	31.7300	31.7600	31.7159	31.7159	+0.039%	4,392	+7.596%
2025-07-18	31.7200	31.7300	31.6900	31.7035	+0.027%	982	+7.638%
2025-07-17	31.6601	31.7000	31.6200	31.6950	+0.143%	38,066	+7.667%
2025-07-16	31.6500	31.6500	31.6498	31.6498	+0.067%	1,729	+7.821%
2025-07-15	31.6300	31.6400	31.6285	31.6285	-0.052%	2,607	+7.893%
2025-07-14	31.6436	31.6451	31.6436	31.6451	+0.059%	5,259	+7.837%
2025-07-11	31.5900	31.6263	31.5900	31.6263	-0.028%	549	+7.901%
2025-07-10	31.6200	31.6700	31.6200	31.6351	+0.048%	916	+7.871%
2025-07-09	31.6137	31.6500	31.5800	31.6200	+0.142%	3,568	+7.922%
2025-07-08	31.5600	31.5751	31.5600	31.5751	+0.016%	150	+8.076%
2025-07-07	31.5300	31.5701	31.5300	31.5701	-0.174%	2,020	+8.093%
2025-07-03	31.6250	31.6250	31.6250	31.6250	+0.160%	50	+7.905%
2025-07-02	31.5800	31.5800	31.5485	31.5745	+0.108%	1,709	+8.078%
2025-07-01	31.4700	31.5800	31.4700	31.5403	+0.033%	4,639	+8.195%
2025-06-30	31.4997	31.5300	31.4997	31.5300	+0.049%	620	+8.230%
2025-06-27	31.4600	31.5200	31.4401	31.5145	+0.142%	16,958	+8.283%
2025-06-26	31.4990	31.5299	31.4500	31.4697	+0.206%	43,189	+8.438%
2025-06-25	31.4150	31.4200	31.3700	31.4051	0.000%	5,553	+8.661%
2025-06-24	31.4900	31.4900	31.4051	31.4051	+0.244%	229	+8.661%
2025-06-23	31.2100	31.3287	31.2100	31.3287	+0.322%	1,163	+8.926%
2025-06-20	31.2400	31.2600	31.2000	31.2282	-0.004%	1,612	+9.276%
2025-06-18	31.2000	31.2294	31.2000	31.2294	-0.009%	2,413	+9.272%
2025-06-17	31.2700	31.2700	31.2322	31.2322	-0.139%	161	+9.262%
2025-06-16	31.1600	31.3200	31.1600	31.2757	+0.231%	4,026	+9.110%
2025-06-13	31.2400	31.2700	31.1800	31.2036	-0.254%	24,016	+9.362%
2025-06-12	31.2100	31.2831	31.2000	31.2831	+0.106%	2,533	+9.084%
2025-06-11	31.3000	31.3000	31.2500	31.2501	-0.031%	1,303	+9.200%
2025-06-10	31.2200	31.2599	31.2200	31.2599	+0.105%	234	+9.165%
2025-06-09	31.2200	31.2271	31.2200	31.2271	+0.006%	112	+9.280%
2025-06-06	31.2251	31.2251	31.2251	31.2251	+0.274%	6	+9.287%
2025-06-05	31.1399	31.1399	31.1399	31.1399	-0.129%	22	+9.586%
2025-06-04	31.2290	31.2290	31.1802	31.1802	+0.016%	216	+9.444%
2025-06-03	31.1000	31.1752	31.1000	31.1752	+0.159%	869	+9.462%
2025-06-02	31.0200	31.1256	31.0200	31.1256	+0.087%	248	+9.636%
2025-05-30	31.0985	31.0985	31.0985	31.0985	+0.067%	0	+9.732%
2025-05-29	31.1100	31.1100	31.0776	31.0776	+0.096%	2,227	+9.806%
2025-05-28	31.0824	31.0935	31.0479	31.0479	-0.120%	4,962	+9.911%
2025-05-27	31.0500	31.0852	31.0500	31.0852	+0.420%	820	+9.779%
2025-05-23	30.9552	30.9552	30.9552	30.9552	-0.092%	0	+10.240%
2025-05-22	30.9838	30.9838	30.9838	30.9838	-0.003%	39	+10.138%
2025-05-21	31.1100	31.1100	30.9847	30.9847	-0.307%	3,988	+10.135%
2025-05-20	31.0800	31.0802	31.0800	31.0802	-0.095%	580	+9.797%
2025-05-19	31.1098	31.1098	31.1098	31.1098	-0.001%	0	+9.692%
2025-05-16	31.0900	31.1101	31.0550	31.1101	+0.209%	1,531	+9.691%
2025-05-15	30.9300	31.0452	30.9300	31.0452	+0.129%	19,867	+9.920%
2025-05-14	30.9968	31.0051	30.9968	31.0051	-0.016%	905	+10.063%
2025-05-13	30.9800	31.0102	30.9800	31.0102	+0.220%	1,000	+10.044%
2025-05-12	30.9050	30.9422	30.9050	30.9422	+0.609%	426	+10.286%
2025-05-09	30.7700	30.7700	30.7549	30.7549	-0.047%	1,465	+10.958%
2025-05-08	30.7400	30.8200	30.7205	30.7693	+0.156%	17,199	+10.906%
2025-05-07	30.7600	30.7600	30.7215	30.7215	+0.022%	9,800	+11.079%
2025-05-06	30.7700	30.7700	30.6800	30.7146	-0.163%	4,353	+11.104%
2025-05-05	30.7800	30.7800	30.7648	30.7648	-0.163%	650	+10.922%
2025-05-02	30.7200	30.8200	30.7200	30.8150	+0.375%	10,425	+10.742%
2025-05-01	30.7600	30.7600	30.7000	30.7000	0.000%	1,104	+11.156%
2025-04-30	30.6200	30.7000	30.6200	30.7000	+0.131%	1,465	+11.156%
2025-04-29	30.6597	30.6597	30.6597	30.6597	+0.115%	0	+11.302%
2025-04-28	30.6245	30.6245	30.6245	30.6245	+0.045%	9	+11.430%
2025-04-25	30.5400	30.6107	30.5400	30.6107	+0.150%	927	+11.481%
2025-04-24	30.5300	30.5648	30.4900	30.5648	+0.378%	9,866	+11.648%
2025-04-23	30.5336	30.5336	30.4400	30.4497	+0.262%	5,010	+12.070%
2025-04-22	30.3500	30.3700	30.3500	30.3700	+0.438%	2,856	+12.364%
2025-04-21	30.2500	30.2500	30.1978	30.2375	-0.353%	4,764	+12.857%
2025-04-17	30.3800	30.3800	30.3446	30.3446	-0.007%	298	+12.458%
2025-04-16	30.3900	30.3900	30.3466	30.3466	-0.400%	161	+12.451%
2025-04-15	30.5100	30.5300	30.4300	30.4684	-0.121%	15,126	+12.001%
2025-04-14	30.5000	30.5400	30.5000	30.5052	+0.018%	511	+11.866%
2025-04-11	30.4600	30.4996	30.4100	30.4996	+0.312%	2,444	+11.887%
2025-04-10	30.4424	30.4512	30.3601	30.4048	-0.334%	2,834	+12.236%
2025-04-09	30.1800	30.5067	30.1800	30.5067	+1.097%	500	+11.861%
2025-04-08	30.2400	30.2400	30.1757	30.1757	-0.084%	730	+13.088%
2025-04-07	30.1700	30.2400	30.0900	30.2011	+0.071%	9,532	+12.993%
2025-04-04	30.2700	30.2700	30.1798	30.1798	-0.617%	15,587	+13.072%
2025-04-03	30.4650	30.4650	30.3672	30.3672	-0.928%	10,789	+12.375%
2025-04-02	30.5700	30.6517	30.5700	30.6517	+0.185%	135	+11.332%
2025-04-01	30.5700	30.5950	30.5700	30.5950	+0.082%	1,200	+11.538%
2025-03-31	30.5300	30.5700	30.4817	30.5700	+0.130%	6,290	+11.629%
2025-03-28	30.5200	30.5350	30.5200	30.5302	-0.440%	1,869	+11.775%
2025-03-27	30.7073	30.7073	30.6651	30.6651	-0.033%	1,818	+11.283%
2025-03-26	30.7550	30.7550	30.6752	30.6752	-0.292%	1,964	+11.246%
2025-03-25	30.7723	30.7800	30.7651	30.7651	+0.065%	1,240	+10.921%
2025-03-24	30.7452	30.7452	30.7452	30.7452	+0.391%	102	+10.993%
2025-03-21	30.5900	30.6300	30.5701	30.6254	-0.023%	2,900	+11.427%
2025-03-20	30.6600	30.6600	30.6324	30.6324	-0.073%	4,266	+11.402%
2025-03-19	30.6400	30.6760	30.6300	30.6548	+0.245%	3,668	+11.320%

.dark-mode .Vd6S0L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vd6S0L{ color: #333333; background-color: white; border: 2px solid #333333; }DECMFT Vest U.S. Equity Max Buffer ETF - Decemberstock BATS ETF

DECM
FT Vest U.S. Equity Max Buffer ETF - December
stock BATS ETF