Dark

FHDG
FT Vest U.S. Equity Quarterly Dynamic Buffer ETF
stock BATS ETF

At Close

0.00USD0.000%(0.00)2,573

0.00Bid 0.00Ask 0.00Spread

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
2026-08-07	37.0750	37.0800	36.9943	37.0410	+0.314%	2,574	0.000%
2026-08-06	36.9250	36.9250	36.9250	36.9250	-0.141%	208	+0.314%
2026-08-05	37.0499	37.0499	36.9450	36.9771	+0.046%	3,938	+0.173%
2026-08-04	36.8200	36.9600	36.8200	36.9600	+0.860%	996	+0.219%
2026-08-03	36.6750	36.6750	36.6000	36.6450	+0.645%	2,239	+1.081%
2026-07-31	36.1999	36.4100	36.1999	36.4100	+0.580%	1,029	+1.733%
2026-07-30	36.0000	36.2000	36.0000	36.2000	+0.805%	1,081	+2.323%
2026-07-29	36.1100	36.1901	35.9109	35.9109	-0.744%	9,430	+3.147%
2026-07-28	36.0800	36.2350	36.0301	36.1800	+0.111%	3,298	+2.380%
2026-07-27	36.1000	36.1400	36.0600	36.1400	+0.055%	4,686	+2.493%
2026-07-24	36.1600	36.2800	36.1202	36.1202	+0.050%	693	+2.549%
2026-07-23	36.2100	36.2150	36.0500	36.1023	-0.777%	1,544	+2.600%
2026-07-22	36.4050	36.4050	36.3700	36.3850	-0.014%	3,790	+1.803%
2026-07-21	36.2700	36.4200	36.2700	36.3900	+0.487%	41,569	+1.789%
2026-07-20	36.3450	36.3450	36.2138	36.2138	-0.182%	2,769	+2.284%
2026-07-17	36.1600	36.3600	36.1600	36.2800	-0.396%	11,656	+2.098%
2026-07-16	36.4600	36.5000	36.4244	36.4244	-0.207%	2,486	+1.693%
2026-07-15	36.3900	36.5300	36.3900	36.5000	+0.123%	678	+1.482%
2026-07-14	36.4799	36.4799	36.4450	36.4550	+0.253%	2,045	+1.607%
2026-07-13	36.4600	36.4700	36.3500	36.3630	-0.362%	1,753	+1.865%
2026-07-10	36.5500	36.5500	36.3800	36.4950	+0.275%	5,184	+1.496%
2026-07-09	36.2850	36.4000	36.2850	36.3950	+0.386%	1,557	+1.775%
2026-07-08	36.2250	36.2550	36.0900	36.2550	-0.110%	6,160	+2.168%
2026-07-07	36.2300	36.3150	36.2210	36.2950	-0.220%	753	+2.055%
2026-07-06	36.3690	36.3750	36.3350	36.3750	+0.465%	1,358	+1.831%
2026-07-02	36.1750	36.2066	36.1400	36.2066	-0.084%	2,639	+2.305%
2026-07-01	36.2800	36.3199	36.2050	36.2372	-0.008%	10,481	+2.218%
2026-06-30	36.0900	36.2800	36.0801	36.2401	+0.346%	1,106	+2.210%
2026-06-29	36.1299	36.1400	35.9700	36.1150	+0.711%	2,836	+2.564%
2026-06-26	35.7800	35.9200	35.7800	35.8600	-0.125%	138,358	+3.293%
2026-06-25	36.0200	36.0200	35.9050	35.9050	-0.069%	478	+3.164%
2026-06-24	35.9700	36.0200	35.8500	35.9299	-0.028%	3,792	+3.092%
2026-06-23	36.0000	36.0000	35.9400	35.9400	-0.608%	2,308	+3.063%
2026-06-22	36.1600	36.1600	36.1600	36.1600	-0.221%	40	+2.436%
2026-06-18	36.1450	36.2400	36.1450	36.2400	+0.653%	2,840	+2.210%
2026-06-17	36.2000	36.2599	36.0050	36.0050	-0.659%	29,446	+2.877%
2026-06-16	36.3000	36.3000	36.2400	36.2437	-0.141%	37,384	+2.200%
2026-06-15	36.2650	36.3600	36.2600	36.2950	+0.821%	6,482	+2.055%
2026-06-12	36.0100	36.0500	35.9100	35.9995	+0.246%	8,171	+2.893%
2026-06-11	35.6400	35.9112	35.5800	35.9112	+0.778%	7,051	+3.146%
2026-06-10	35.6700	35.8400	35.6340	35.6340	-0.585%	53,733	+3.948%
2026-06-09	35.8950	35.9200	35.5700	35.8438	-0.212%	6,718	+3.340%
2026-06-08	36.0600	36.0600	35.9200	35.9200	+0.057%	2,662	+3.121%
2026-06-05	36.1900	36.1900	35.8995	35.8995	-1.022%	541	+3.180%
2026-06-04	36.2199	36.2700	36.2199	36.2700	+0.193%	1,095	+2.126%
2026-06-03	36.1800	36.2500	36.1800	36.2000	-0.193%	914	+2.323%
2026-06-02	36.2700	36.2700	36.2700	36.2700	+0.014%	255	+2.126%
2026-06-01	36.2650	36.2650	36.2650	36.2650	+0.014%	229	+2.140%
2026-05-29	36.2400	36.2600	36.1402	36.2599	+0.221%	4,319	+2.154%
2026-05-28	36.1700	36.1800	36.1100	36.1800	+0.319%	4,952	+2.380%
2026-05-27	36.0900	36.1000	36.0600	36.0650	+0.041%	1,633,465	+2.706%
2026-05-26	36.0600	36.1100	35.9905	36.0502	+0.237%	3,393	+2.748%
2026-05-22	36.0000	36.0100	35.9650	35.9650	+0.163%	1,626,598	+2.992%
2026-05-21	35.8500	35.9495	35.7800	35.9064	+0.103%	10,351	+3.160%
2026-05-20	35.7500	35.8693	35.7500	35.8693	+0.421%	77,071	+3.267%
2026-05-19	35.6700	35.7700	35.6700	35.7190	-0.157%	4,566	+3.701%
2026-05-18	35.8200	35.8200	35.6601	35.7753	-0.041%	568,492	+3.538%
2026-05-15	35.7900	35.8300	35.7900	35.7900	-0.084%	14,009	+3.495%
2026-05-14	35.8300	35.8300	35.7400	35.8200	+0.168%	246,068	+3.409%
2026-05-13	35.8200	35.8200	35.7500	35.7600	+0.014%	3,417	+3.582%
2026-05-12	35.7400	35.7550	35.7300	35.7550	-0.042%	4,133	+3.597%
2026-05-11	35.7800	35.7800	35.7700	35.7700	+0.042%	179	+3.553%
2026-05-08	35.7001	35.7550	35.7001	35.7550	+0.140%	1,033	+3.597%
2026-05-07	35.7500	35.7500	35.6600	35.7050	+0.070%	18,854	+3.742%
2026-05-06	35.7200	35.7200	35.6700	35.6800	+0.225%	1,249	+3.814%
2026-05-05	35.6500	35.6500	35.6000	35.6000	+0.253%	550	+4.048%
2026-05-04	35.5593	35.5593	35.5100	35.5100	-0.127%	1,951	+4.311%
2026-05-01	35.5550	35.5550	35.5550	35.5550	+0.129%	69	+4.179%
2026-04-30	35.5400	35.5400	35.5093	35.5093	+0.493%	1,777	+4.314%
2026-04-29	35.3300	35.3350	35.2600	35.3350	-0.042%	3,733	+4.828%
2026-04-28	35.3683	35.3683	35.3400	35.3500	-0.113%	676	+4.784%
2026-04-27	35.3900	35.3900	35.3900	35.3900	+0.065%	373	+4.665%
2026-04-24	35.3669	35.3669	35.3669	35.3669	+0.310%	215	+4.734%
2026-04-23	35.2575	35.2575	35.2575	35.2575	-0.095%	138	+5.058%
2026-04-22	35.2909	35.2909	35.2909	35.2909	+0.373%	0	+4.959%
2026-04-21	35.1596	35.1596	35.1596	35.1596	-0.285%	276	+5.351%
2026-04-20	35.2800	35.2800	35.1700	35.2600	-0.014%	691	+5.051%
2026-04-17	35.2150	35.3100	35.2150	35.2650	+0.513%	8,603	+5.036%
2026-04-16	35.1100	35.1200	35.0300	35.0850	+0.071%	1,106	+5.575%
2026-04-15	35.0000	35.0600	34.9400	35.0600	+0.414%	3,400	+5.650%
2026-04-14	34.8399	34.9400	34.8094	34.9153	+0.534%	8,388	+6.088%
2026-04-13	34.5500	34.7400	34.5500	34.7298	+0.462%	3,318	+6.655%
2026-04-10	34.6900	34.6900	34.5200	34.5700	-0.052%	3,181	+7.148%
2026-04-09	34.4100	34.6100	34.4100	34.5879	+0.450%	3,803	+7.092%
2026-04-08	34.3900	34.4600	34.3900	34.4330	+1.212%	6,661	+7.574%
2026-04-07	34.0100	34.0208	33.8700	34.0208	-0.012%	20,967	+8.878%
2026-04-06	34.0000	34.0250	33.9700	34.0250	+0.203%	2,732	+8.864%
2026-04-02	33.8300	33.9561	33.7700	33.9561	+0.079%	1,322	+9.085%
2026-04-01	33.8700	34.0500	33.8700	33.9292	+0.388%	2,511	+9.171%
2026-03-31	33.5500	33.7982	33.5500	33.7982	+1.569%	48,332	+9.595%
2026-03-30	33.3200	33.3750	33.1700	33.2760	-0.050%	1,449	+11.314%
2026-03-27	33.3700	33.3700	33.2925	33.2925	-0.927%	750	+11.259%
2026-03-26	33.8200	33.8200	33.6039	33.6039	-0.937%	585	+10.228%
2026-03-25	33.9700	34.0200	33.9216	33.9216	+0.344%	556	+9.196%
2026-03-24	33.7400	33.8052	33.7400	33.8052	-0.281%	237	+9.572%
2026-03-23	33.9500	34.0700	33.9004	33.9004	+0.736%	960	+9.264%
2026-03-20	33.7300	33.7701	33.6528	33.6528	-0.861%	1,131	+10.068%
2026-03-19	33.8204	33.9900	33.8204	33.9451	-0.068%	4,563	+9.120%
2026-03-18	34.1200	34.1400	33.9640	33.9682	-0.737%	2,437	+9.046%
2026-03-17	34.3000	34.3000	34.1800	34.2205	+0.324%	1,111,969	+8.242%
2026-03-16	34.1978	34.2250	34.0900	34.1100	+0.522%	7,983	+8.593%
2026-03-13	34.0900	34.1550	33.9330	33.9330	-0.312%	3,467	+9.159%
2026-03-12	34.1500	34.1600	34.0200	34.0393	-0.746%	3,437	+8.818%
2026-03-11	34.3500	34.3500	34.2953	34.2953	+0.032%	1,551	+8.006%
2026-03-10	34.2300	34.4800	34.2300	34.2843	-0.098%	17,643	+8.041%
2026-03-09	33.9200	34.3329	33.9200	34.3178	+0.462%	6,876	+7.935%
2026-03-06	34.1200	34.2400	34.1200	34.1600	-0.697%	4,276	+8.434%
2026-03-05	34.4300	34.4300	34.3200	34.3998	-0.316%	6,642	+7.678%
2026-03-04	34.4000	34.5799	34.4000	34.5087	+0.432%	20,391	+7.338%
2026-03-03	34.1650	34.4200	34.1100	34.3602	-0.466%	4,582	+7.802%
2026-03-02	34.4400	34.5300	34.4400	34.5212	+0.114%	1,811	+7.299%
2026-02-27	34.4100	34.5100	34.3600	34.4820	-0.267%	29,589	+7.421%
2026-02-26	34.5400	34.5743	34.5400	34.5743	-0.217%	439	+7.134%
2026-02-25	34.6130	34.6700	34.5200	34.6495	+0.402%	152,215	+6.902%
2026-02-24	34.3600	34.5408	34.3600	34.5109	+0.463%	10,995	+7.331%
2026-02-23	34.5500	34.5500	34.3200	34.3520	-0.485%	22,197	+7.828%
2026-02-20	34.2200	34.5700	34.2200	34.5195	+0.752%	32,961	+7.305%
2026-02-19	34.2450	34.3400	34.2000	34.2617	-0.289%	17,136	+8.112%
2026-02-18	34.3200	34.4320	34.3200	34.3611	+0.585%	7,338	+7.799%
2026-02-17	34.0400	34.2050	33.9500	34.1613	+0.138%	7,986	+8.430%
2026-02-13	34.0500	34.2350	34.0500	34.1142	+0.130%	6,542	+8.579%
2026-02-12	34.3100	34.3100	34.0700	34.0700	-0.912%	19,571	+8.720%
2026-02-11	34.3400	34.4300	34.3400	34.3835	+0.078%	1,819	+7.729%
2026-02-10	34.4400	34.4400	34.3500	34.3566	-0.082%	8,045	+7.813%
2026-02-09	34.2800	34.4000	34.2800	34.3848	+0.206%	356	+7.725%
2026-02-06	34.1100	34.3141	34.1100	34.3141	+1.070%	502	+7.947%
2026-02-05	33.8900	34.0000	33.8900	33.9509	-0.629%	3,022	+9.102%
2026-02-04	34.1600	34.1800	34.0900	34.1659	-0.172%	5,240	+8.415%
2026-02-03	34.2400	34.3200	34.1200	34.2249	-0.335%	16,437	+8.228%
2026-02-02	34.3386	34.4200	34.3200	34.3400	+0.278%	583	+7.865%
2026-01-30	34.2500	34.3100	34.2000	34.2447	-0.190%	3,121	+8.166%
2026-01-29	34.1940	34.3100	34.1900	34.3100	+0.030%	3,086	+7.960%
2026-01-28	34.2601	34.2998	34.2601	34.2998	+0.014%	2,830	+7.992%
2026-01-27	34.2800	34.3050	34.2800	34.2950	+0.145%	9,119	+8.007%
2026-01-26	34.2550	34.2900	34.2200	34.2452	+0.170%	11,673	+8.164%
2026-01-23	34.1900	34.1900	34.1870	34.1870	+0.085%	654	+8.348%
2026-01-22	34.1800	34.1900	34.0900	34.1580	+0.318%	1,093	+8.440%
2026-01-21	33.9800	34.0900	33.9800	34.0497	+0.509%	2,805	+8.785%
2026-01-20	34.0100	34.0100	33.8548	33.8774	-0.887%	188,163	+9.338%
2026-01-16	34.2270	34.2270	34.1676	34.1805	+0.207%	618	+8.369%
2026-01-15	34.1600	34.1700	34.1100	34.1100	+0.059%	8,308	+8.593%
2026-01-14	34.1000	34.1200	34.0500	34.0900	-0.233%	6,221	+8.656%
2026-01-13	34.1800	34.2000	34.1200	34.1697	-0.001%	10,908	+8.403%
2026-01-12	34.0900	34.1950	34.0900	34.1700	-0.015%	3,204	+8.402%
2026-01-09	34.1000	34.1751	34.1000	34.1751	+0.264%	292	+8.386%
2026-01-08	34.0300	34.1100	34.0300	34.0852	+0.029%	1,219	+8.672%
2026-01-07	34.0800	34.1500	34.0752	34.0752	-0.102%	828	+8.704%
2026-01-06	34.1000	34.1424	34.0400	34.1099	+0.176%	3,389	+8.593%
2026-01-05	34.0200	34.0700	34.0101	34.0500	+0.312%	5,685	+8.784%
2026-01-02	33.9620	33.9800	33.9300	33.9440	+0.052%	1,795	+9.124%
2025-12-31	34.0100	34.0200	33.9263	33.9263	-0.274%	10,607	+9.181%
2025-12-30	33.9950	34.0300	33.9600	34.0195	+0.070%	5,528	+8.882%
2025-12-29	34.0300	34.0300	33.9958	33.9958	-0.093%	2,647	+8.958%
2025-12-26	34.0276	34.0276	34.0276	34.0276	+0.044%	183	+8.856%
2025-12-24	33.9950	34.0500	33.9950	34.0125	+0.095%	2,101	+8.904%
2025-12-23	33.9133	34.0100	33.9133	33.9802	+0.118%	1,951	+9.008%
2025-12-22	33.9000	33.9600	33.9000	33.9401	+0.353%	3,094	+9.136%
2025-12-19	33.7800	33.8400	33.7800	33.8207	+0.448%	1,554	+9.522%
2025-12-18	33.7700	33.7700	33.6500	33.6700	+0.285%	23,793	+10.012%
2025-12-17	33.7500	33.7500	33.5500	33.5743	-0.403%	3,797	+10.325%
2025-12-16	33.7400	33.7500	33.6600	33.7100	-0.090%	17,606	+9.881%
2025-12-15	33.7100	33.7800	33.7100	33.7402	+0.015%	6,536	+9.783%
2025-12-12	33.7600	33.7600	33.7050	33.7351	-0.288%	2,595	+9.800%
2025-12-11	33.6900	33.8700	33.6900	33.8324	+0.097%	15,094	+9.484%
2025-12-10	33.6950	33.7995	33.6800	33.7995	+0.265%	3,715	+9.590%
2025-12-09	33.7400	33.7600	33.6800	33.7101	+0.084%	8,240	+9.881%
2025-12-08	33.7250	33.7250	33.6700	33.6819	-0.220%	3,791	+9.973%
2025-12-05	33.7800	33.7800	33.7100	33.7563	+0.108%	3,295	+9.731%
2025-12-04	33.6700	33.7250	33.6400	33.7200	+0.103%	6,334	+9.849%
2025-12-03	33.6000	33.7100	33.6000	33.6854	+0.184%	3,711	+9.962%
2025-12-02	33.6150	33.6236	33.5700	33.6236	+0.144%	1,909	+10.164%
2025-12-01	33.6000	33.6100	33.5701	33.5752	-0.107%	1,530	+10.322%
2025-11-28	33.5600	33.6111	33.5600	33.6111	+0.175%	130	+10.205%
2025-11-26	33.5600	33.6100	33.4700	33.5523	+0.306%	6,494	+10.398%
2025-11-25	33.2600	33.4501	33.2600	33.4501	+0.360%	239	+10.735%
2025-11-24	33.1800	33.3400	33.1500	33.3300	+0.695%	251,990	+11.134%
2025-11-21	32.8700	33.3492	32.7700	33.1000	+0.834%	86,262	+11.906%
2025-11-20	33.4400	33.5090	32.8261	32.8261	-1.068%	25,244	+12.840%
2025-11-19	33.1650	33.2400	33.1650	33.1805	+0.228%	1,171	+11.635%
2025-11-18	33.1000	33.1500	32.9700	33.1051	-0.310%	31,423	+11.889%
2025-11-17	33.3100	33.3900	33.2082	33.2082	-0.373%	64,364	+11.542%
2025-11-14	33.3500	33.3600	33.2900	33.3324	+0.114%	3,074	+11.126%
2025-11-13	33.4700	33.4700	33.2944	33.2944	-0.534%	2,219	+11.253%
2025-11-12	33.4650	33.4789	33.4200	33.4730	+0.027%	1,666	+10.659%
2025-11-11	33.4448	33.4800	33.4200	33.4639	+0.191%	3,444	+10.689%
2025-11-10	33.3300	33.4200	33.3300	33.4002	+0.478%	3,625	+10.901%
2025-11-07	33.2000	33.2413	33.0900	33.2413	+0.098%	13,503	+11.431%
2025-11-06	33.3200	33.3200	33.2087	33.2087	-0.362%	1,335	+11.540%
2025-11-05	33.2500	33.3700	33.2500	33.3294	+0.154%	21,728	+11.136%
2025-11-04	33.3200	33.3500	33.2400	33.2783	-0.260%	3,060	+11.307%
2025-11-03	33.3800	33.4000	33.3100	33.3650	+0.062%	128,631	+11.018%
2025-10-31	33.3900	33.3900	33.3100	33.3443	+0.120%	20,706	+11.086%
2025-10-30	33.3101	33.3600	33.3045	33.3045	-0.151%	6,339	+11.219%
2025-10-29	33.3900	33.3900	33.3548	33.3548	-0.001%	476	+11.051%
2025-10-28	33.3900	33.3900	33.3210	33.3550	+0.014%	622	+11.051%
2025-10-27	33.3700	33.3750	33.3502	33.3502	+0.151%	1,264	+11.067%
2025-10-24	33.3000	33.3192	33.2408	33.3000	+0.335%	5,534	+11.234%
2025-10-23	33.1300	33.1889	33.1300	33.1889	+0.243%	1,467	+11.607%
2025-10-22	33.1600	33.1600	33.0916	33.1083	-0.197%	387	+11.878%
2025-10-21	33.1452	33.2299	33.1452	33.1738	+0.057%	8,324	+11.657%
2025-10-20	33.1500	33.2100	33.1100	33.1549	+0.378%	10,761	+11.721%
2025-10-17	32.8940	33.0300	32.8940	33.0300	+0.360%	6,581	+12.144%
2025-10-16	33.0500	33.0899	32.8300	32.9114	-0.251%	314,334	+12.548%
2025-10-15	32.9501	32.9943	32.9501	32.9943	+0.150%	500	+12.265%
2025-10-14	32.9400	33.0200	32.9200	32.9450	-0.131%	7,154	+12.433%
2025-10-13	32.8700	33.0000	32.8700	32.9881	+0.671%	2,643,575	+12.286%
2025-10-10	33.1000	33.1000	32.7681	32.7681	-0.910%	6,958	+13.040%
2025-10-09	33.0800	33.1000	33.0640	33.0690	-0.127%	6,247	+12.011%
2025-10-08	33.1000	33.1200	33.1000	33.1111	+0.215%	1,980	+11.869%
2025-10-07	33.0963	33.0963	33.0300	33.0400	-0.123%	698	+12.110%
2025-10-06	33.0600	33.0806	33.0600	33.0806	+0.122%	2,566	+11.972%
2025-10-03	33.0700	33.0700	33.0403	33.0403	+0.038%	1,092	+12.109%
2025-10-02	33.0400	33.0400	33.0278	33.0278	-0.000%	184	+12.151%
2025-10-01	32.9300	33.0279	32.9300	33.0279	+0.176%	474	+12.151%
2025-09-30	32.9100	32.9786	32.9100	32.9700	+0.132%	3,297	+12.348%
2025-09-29	32.9500	32.9500	32.9265	32.9265	+0.074%	160	+12.496%
2025-09-26	32.8800	32.9020	32.8400	32.9020	+0.235%	6,191	+12.580%
2025-09-25	32.7500	32.8250	32.7500	32.8250	-0.142%	3,910	+12.844%
2025-09-24	32.9000	32.9000	32.8601	32.8717	-0.040%	2,741	+12.684%
2025-09-23	32.9500	32.9500	32.8700	32.8850	-0.197%	2,278	+12.638%
2025-09-22	32.9400	32.9500	32.9300	32.9500	+0.120%	851	+12.416%
2025-09-19	32.8800	32.9105	32.8600	32.9105	+0.208%	2,607	+12.551%
2025-09-18	32.8000	32.9000	32.8000	32.8421	+0.168%	60,786	+12.785%
2025-09-17	32.8200	32.8200	32.7500	32.7871	-0.010%	3,773	+12.974%
2025-09-16	32.7600	32.8100	32.7600	32.7904	+0.032%	2,906	+12.963%
2025-09-15	32.8100	32.8300	32.7500	32.7800	+0.027%	58,568	+12.999%
2025-09-12	32.7700	32.7900	32.7200	32.7711	+0.079%	6,225	+13.029%
2025-09-11	32.7500	32.7500	32.6900	32.7451	+0.276%	3,001	+13.119%
2025-09-10	32.6900	32.6900	32.6468	32.6550	+0.018%	1,273	+13.431%
2025-09-09	32.5500	32.6490	32.5300	32.6490	+0.335%	5,695	+13.452%
2025-09-08	32.4900	32.6000	32.4900	32.5400	0.000%	9,768	+13.832%
2025-09-05	32.6300	32.6300	32.5200	32.5400	-0.024%	2,997	+13.832%
2025-09-04	32.4300	32.5479	32.4300	32.5479	+0.333%	4,638	+13.805%
2025-09-03	32.4100	32.4400	32.3300	32.4400	+0.396%	42,261	+14.183%
2025-09-02	32.3200	32.3300	32.2100	32.3121	-0.383%	893,782	+14.635%
2025-08-29	32.4350	32.4500	32.4300	32.4362	-0.287%	879,811	+14.196%
2025-08-28	32.4600	32.5390	32.4600	32.5297	+0.184%	1,720	+13.868%
2025-08-27	32.4250	32.4800	32.4000	32.4699	+0.123%	9,904	+14.078%
2025-08-26	32.3650	32.4300	32.3440	32.4299	+0.139%	9,804	+14.219%
2025-08-25	32.4100	32.4396	32.3849	32.3849	-0.118%	11,803	+14.377%
2025-08-22	32.3985	32.4231	32.3899	32.4231	+0.871%	63,554	+14.243%
2025-08-21	32.2000	32.2150	32.1431	32.1431	-0.283%	16,437	+15.238%
2025-08-20	32.2200	32.2343	32.1500	32.2343	-0.069%	365,174	+14.912%
2025-08-19	32.3500	32.3500	32.2567	32.2567	-0.294%	3,176	+14.832%
2025-08-18	32.3500	32.3556	32.3400	32.3518	+0.031%	1,071,739	+14.494%
2025-08-15	32.3500	32.3600	32.3301	32.3419	-0.026%	871,501	+14.529%
2025-08-14	32.3503	32.3503	32.3503	32.3503	+0.055%	6	+14.500%
2025-08-13	32.3300	32.3500	32.3300	32.3324	+0.008%	915	+14.563%
2025-08-12	32.3298	32.3298	32.3298	32.3298	+0.093%	77	+14.572%
2025-08-11	32.3400	32.3500	32.2997	32.2997	-0.049%	1,575	+14.679%
2025-08-08	32.3288	32.3288	32.3155	32.3155	+0.208%	1,707	+14.623%
2025-08-07	32.2484	32.2484	32.2484	32.2484	+0.029%	170	+14.862%
2025-08-06	32.2450	32.2500	32.2390	32.2390	+0.169%	1,070	+14.895%
2025-08-05	32.2200	32.2200	32.1847	32.1847	-0.048%	267	+15.089%
2025-08-04	32.1900	32.2000	32.1900	32.2000	+0.525%	358	+15.034%
2025-08-01	32.0465	32.1199	32.0200	32.0319	-0.388%	4,875	+15.638%
2025-07-31	32.1567	32.1567	32.1567	32.1567	-0.060%	0	+15.189%
2025-07-30	32.2100	32.2400	32.1759	32.1759	+0.004%	730	+15.120%
2025-07-29	32.1745	32.1745	32.1745	32.1745	-0.033%	0	+15.125%
2025-07-28	32.2000	32.2000	32.1850	32.1850	+0.034%	625	+15.088%
2025-07-25	32.1650	32.1741	32.1650	32.1741	+0.107%	2,064	+15.127%
2025-07-24	32.1677	32.1677	32.1398	32.1398	+0.059%	128	+15.250%
2025-07-23	32.1200	32.1209	32.1200	32.1209	+0.165%	688	+15.317%
2025-07-22	32.0569	32.0679	32.0569	32.0679	+0.056%	364	+15.508%
2025-07-21	32.0501	32.0501	32.0501	32.0501	+0.067%	79	+15.572%
2025-07-18	32.0200	32.0400	31.9900	32.0286	+0.028%	956	+15.650%
2025-07-17	32.0195	32.0195	32.0195	32.0195	+0.167%	0	+15.683%
2025-07-16	31.9661	31.9661	31.9661	31.9661	+0.085%	56	+15.876%
2025-07-15	31.9661	31.9661	31.9388	31.9388	-0.051%	120	+15.975%
2025-07-14	31.9500	31.9551	31.9500	31.9551	+0.016%	126	+15.916%
2025-07-11	31.9300	31.9500	31.9300	31.9500	-0.046%	348	+15.934%
2025-07-10	32.0000	32.0100	31.9100	31.9648	+0.090%	1,449	+15.881%
2025-07-09	31.8900	32.0000	31.8900	31.9361	+0.191%	2,409	+15.985%
2025-07-08	31.8835	31.8900	31.8752	31.8752	+0.063%	5,118	+16.206%
2025-07-07	31.9037	31.9037	31.8400	31.8550	-0.188%	206,358	+16.280%
2025-07-03	31.9500	31.9550	31.8600	31.9150	+0.204%	1,888	+16.061%
2025-07-02	31.7700	31.8500	31.7700	31.8500	+0.140%	945	+16.298%
2025-07-01	31.7400	31.8056	31.7400	31.8056	-0.015%	1,014	+16.461%
2025-06-30	31.8200	31.8200	31.8100	31.8103	+0.178%	1,198	+16.443%
2025-06-27	31.7750	31.7750	31.7539	31.7539	+0.158%	130	+16.650%
2025-06-26	31.6100	31.7037	31.6100	31.7037	+0.335%	1,106	+16.835%
2025-06-25	31.5978	31.5978	31.5978	31.5978	+0.009%	0	+17.227%
2025-06-24	31.5400	31.5951	31.5400	31.5951	+0.521%	264	+17.237%
2025-06-23	31.2800	31.4312	31.2800	31.4312	+0.457%	509	+17.848%
2025-06-20	31.2501	31.2883	31.2501	31.2883	-0.029%	1,024	+18.386%
2025-06-18	31.3748	31.3748	31.2974	31.2974	+0.056%	795	+18.352%
2025-06-17	31.3100	31.3550	31.2800	31.2800	-0.388%	1,847	+18.418%
2025-06-16	31.3000	31.4600	31.3000	31.4019	+0.579%	4,378	+17.958%
2025-06-13	31.3200	31.3300	31.2212	31.2212	-0.596%	1,323	+18.641%
2025-06-12	31.3700	31.4085	31.3700	31.4085	+0.091%	156	+17.933%
2025-06-11	31.3800	31.3800	31.3800	31.3800	-0.068%	972	+18.040%
2025-06-10	31.4000	31.4013	31.3800	31.4013	+0.232%	626	+17.960%
2025-06-09	31.3900	31.3900	31.3287	31.3287	+0.043%	158	+18.233%
2025-06-06	31.2883	31.3600	31.2700	31.3152	+0.515%	801	+18.284%
2025-06-05	31.2200	31.3000	31.1000	31.1549	-0.241%	2,235	+18.893%
2025-06-04	31.2900	31.2900	31.2250	31.2303	+0.037%	515	+18.606%
2025-06-03	31.1600	31.2187	31.1600	31.2187	+0.268%	368	+18.650%
2025-06-02	30.9600	31.1352	30.9600	31.1352	+0.230%	545	+18.968%
2025-05-30	31.0200	31.0800	30.9600	31.0637	+0.094%	4,928	+19.242%
2025-05-29	31.0291	31.0344	31.0291	31.0344	+0.174%	645	+19.355%
2025-05-28	31.0300	31.0400	30.9804	30.9804	-0.200%	38,953	+19.563%
2025-05-27	31.0300	31.0800	31.0300	31.0425	+0.918%	1,455	+19.324%
2025-05-23	30.6900	30.8300	30.6900	30.7600	-0.356%	7,891	+20.419%
2025-05-22	30.8200	30.9400	30.8200	30.8700	+0.099%	7,330	+19.990%
2025-05-21	31.0600	31.0899	30.8100	30.8395	-0.704%	9,745	+20.109%
2025-05-20	31.0641	31.1400	31.0303	31.0583	-0.162%	41,419	+19.263%
2025-05-19	30.9600	31.1200	30.9600	31.1086	-0.006%	6,861	+19.070%
2025-05-16	31.0500	31.1599	31.0500	31.1105	+0.012%	10,432	+19.063%
2025-05-15	31.0500	31.1068	31.0500	31.1068	+0.138%	2,060	+19.077%
2025-05-14	31.1199	31.1199	31.0638	31.0638	-0.055%	1,615	+19.242%
2025-05-13	31.1000	31.1000	31.0809	31.0809	+0.095%	1,962	+19.176%
2025-05-12	31.0050	31.0514	30.9700	31.0514	+1.401%	1,380	+19.289%
2025-05-09	30.6100	30.6224	30.6100	30.6224	+0.001%	383	+20.960%
2025-05-08	30.5800	30.7699	30.5400	30.6221	+0.499%	1,744	+20.962%
2025-05-07	30.4200	30.4702	30.4000	30.4702	+0.235%	400	+21.565%
2025-05-06	30.2900	30.4700	30.2900	30.3988	-0.398%	1,035	+21.850%
2025-05-05	30.6100	30.6100	30.5203	30.5203	-0.234%	39,653	+21.365%
2025-05-02	30.5920	30.5920	30.5920	30.5920	+0.903%	44	+21.081%
2025-05-01	30.3183	30.3183	30.3183	30.3183	+0.475%	0	+22.174%
2025-04-30	29.7400	30.1750	29.7400	30.1750	+0.172%	172,282	+22.754%
2025-04-29	30.0000	30.1232	30.0000	30.1232	+0.378%	690	+22.965%
2025-04-28	29.8250	30.0098	29.8000	30.0098	+0.224%	600	+23.430%
2025-04-25	29.8001	29.9428	29.8001	29.9428	+0.660%	144	+23.706%
2025-04-24	29.7466	29.7466	29.7466	29.7466	+1.594%	45	+24.522%
2025-04-23	29.3898	29.4068	29.2799	29.2799	+1.542%	2,524	+26.507%
2025-04-22	28.9000	28.9000	28.5500	28.8352	+2.269%	124,706	+28.458%
2025-04-21	28.1954	28.1954	28.1954	28.1954	-2.122%	0	+31.372%
2025-04-17	28.8700	28.8800	28.8066	28.8066	+0.196%	401	+28.585%
2025-04-16	28.7200	28.7503	28.7200	28.7503	-1.961%	1,000	+28.837%
2025-04-15	29.5000	29.5300	29.2900	29.3255	-0.047%	5,610	+26.310%
2025-04-14	29.2400	29.3392	29.2400	29.3392	+0.957%	1,268	+26.251%
2025-04-11	28.5900	29.0611	28.5900	29.0611	+1.571%	22,390	+27.459%
2025-04-10	28.8600	28.8600	28.6116	28.6116	-3.043%	423	+29.461%
2025-04-09	27.5300	29.5095	27.4600	29.5095	+8.546%	3,539	+25.522%
2025-04-08	27.1861	27.1861	27.1861	27.1861	-1.669%	72	+36.250%
2025-04-07	27.7300	28.1500	27.5800	27.6476	-0.220%	1,889	+33.975%
2025-04-04	28.0600	28.0600	27.7086	27.7086	-5.289%	471	+33.681%
2025-04-03	29.2560	29.2560	29.2560	29.2560	-3.484%	0	+26.610%
2025-04-02	30.3122	30.3122	30.3122	30.3122	+0.525%	2,640	+22.198%
2025-04-01	29.9600	30.1538	29.9600	30.1538	+0.173%	330	+22.840%
2025-03-31	29.8000	30.1017	29.8000	30.1017	+0.414%	82,838	+23.053%
2025-03-28	30.0500	30.0500	29.9750	29.9776	-1.336%	1,508	+23.562%
2025-03-27	30.3836	30.3836	30.3836	30.3836	-0.021%	147	+21.911%
2025-03-26	30.4100	30.4100	30.3900	30.3900	-0.715%	3,081	+21.885%
2025-03-25	30.5800	30.6089	30.5800	30.6089	-0.004%	488	+21.014%
2025-03-24	30.5300	30.6300	30.5300	30.6100	+1.200%	784	+21.009%
2025-03-21	30.1900	30.2470	30.1900	30.2470	+0.043%	154	+22.462%
2025-03-20	30.2700	30.2700	30.2339	30.2339	-0.086%	226	+22.515%
2025-03-19	30.2600	30.2600	30.2600	30.2600	+0.768%	0	+22.409%
2025-03-18	30.0891	30.0891	30.0100	30.0293	-0.765%	998	+23.350%
2025-03-17	30.1600	30.2995	30.1600	30.2607	+0.501%	1,023	+22.406%
2025-03-14	30.1097	30.1097	30.1097	30.1097	+1.619%	0	+23.020%
2025-03-13	29.8000	29.8000	29.6301	29.6301	-0.991%	1,530	+25.011%
2025-03-12	29.9127	29.9700	29.7800	29.9267	+0.391%	4,234	+23.772%
2025-03-11	29.7816	29.8102	29.6900	29.8102	-0.381%	1,605	+24.256%
2025-03-10	29.9816	29.9950	29.9100	29.9241	-1.822%	5,280	+23.783%
2025-03-07	30.1300	30.4793	30.1300	30.4793	+0.424%	6,200	+21.528%
2025-03-06	30.4500	30.5700	30.3400	30.3507	-1.119%	14,458	+22.043%
2025-03-05	30.4100	30.6943	30.4100	30.6943	+0.703%	8,812	+20.677%
2025-03-04	30.4100	30.7600	30.3600	30.4800	-0.781%	14,990	+21.526%
2025-03-03	30.8800	31.0400	30.6100	30.7200	-0.743%	43,705	+20.576%
2025-02-28	30.7900	30.9650	30.7800	30.9500	+0.633%	19,382	+19.680%
2025-02-27	31.0600	31.0600	30.7554	30.7554	-0.814%	4,785	+20.437%
2025-02-26	31.1500	31.1500	30.9600	31.0077	-0.011%	4,915	+19.457%
2025-02-25	31.0870	31.1000	30.9300	31.0111	-0.318%	13,843	+19.444%
2025-02-24	31.1750	31.2395	31.0713	31.1100	-0.164%	45,794	+19.065%
2025-02-21	31.5900	31.6000	31.1611	31.1611	-1.362%	13,341	+18.869%
2025-02-20	31.5913	31.5913	31.5913	31.5913	-0.072%	0	+17.251%
2025-02-19	31.6200	31.6589	31.5400	31.6142	+0.207%	1,459	+17.166%
2025-02-18	31.5600	31.5600	31.5488	31.5488	+0.143%	112	+17.409%

.dark-mode .Spb93d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Spb93d{ color: #333333; background-color: white; border: 2px solid #333333; }FHDGFT Vest U.S. Equity Quarterly Dynamic Buffer ETFstock BATS ETF

FHDG
FT Vest U.S. Equity Quarterly Dynamic Buffer ETF
stock BATS ETF