FT Vest U.S. Equity Deep Buffer ETF - December
DDEC · CBOE
Market closed$47.47$-0.170000 (-0.36%)After hours $47.47 · +0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $47.47 | $47.49 | $47.41 | $47.46 | $47.46 | 358.00 |
| July 17, 2026 | $47.51 | $47.51 | $47.41 | $47.47 | $47.47 | 682.00 |
| July 17, 2026 | $47.52 | $47.59 | $47.51 | $47.51 | $47.51 | 100.00 |
| July 17, 2026 | $47.55 | $47.55 | $47.50 | $47.52 | $47.52 | 260.00 |
| July 17, 2026 | $47.51 | $47.55 | $47.48 | $47.55 | $47.55 | 155.00 |
| July 17, 2026 | $47.48 | $47.54 | $47.45 | $47.51 | $47.51 | 385.00 |
| July 17, 2026 | $47.51 | $47.51 | $47.39 | $47.48 | $47.48 | 204.00 |
| July 16, 2026 | $47.63 | $47.64 | $47.58 | $47.61 | $47.61 | 284.00 |
| July 16, 2026 | $47.67 | $47.67 | $47.62 | $47.63 | $47.63 | — |
| July 16, 2026 | $47.67 | $47.67 | $47.67 | $47.67 | $47.67 | — |
| July 16, 2026 | $47.71 | $47.71 | $47.61 | $47.67 | $47.67 | 2.11K |
| July 16, 2026 | $47.71 | $47.71 | $47.71 | $47.71 | $47.71 | — |
| July 16, 2026 | $47.70 | $47.71 | $47.64 | $47.71 | $47.71 | 321.00 |
| July 16, 2026 | $47.69 | $47.70 | $47.64 | $47.66 | $47.66 | 156.00 |
| July 15, 2026 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | — |
| July 15, 2026 | $47.70 | $47.71 | $47.70 | $47.71 | $47.71 | — |
| July 15, 2026 | $47.69 | $47.75 | $47.66 | $47.70 | $47.70 | 708.00 |
| July 15, 2026 | $47.63 | $47.70 | $47.63 | $47.70 | $47.70 | 298.00 |
| July 15, 2026 | $47.65 | $47.65 | $47.61 | $47.63 | $47.63 | 200.00 |
| July 15, 2026 | $47.68 | $47.69 | $47.67 | $47.67 | $47.67 | 164.00 |
| July 15, 2026 | $47.70 | $47.74 | $47.66 | $47.68 | $47.68 | 793.00 |
| July 15, 2026 | $47.70 | $47.72 | $47.66 | $47.69 | $47.69 | 5.00 |
| July 14, 2026 | $47.71 | $47.71 | $47.71 | $47.71 | $47.71 | 1.00 |
| July 14, 2026 | $47.66 | $47.66 | $47.60 | $47.66 | $47.66 | 1.30K |
| July 14, 2026 | $47.63 | $47.67 | $47.61 | $47.66 | $47.66 | 11.00 |
| July 14, 2026 | $47.60 | $47.63 | $47.59 | $47.63 | $47.63 | 6.00 |
| July 14, 2026 | $47.61 | $47.62 | $47.58 | $47.62 | $47.62 | 278.00 |
| July 14, 2026 | $47.64 | $47.65 | $47.61 | $47.62 | $47.62 | 809.00 |
| July 14, 2026 | $47.58 | $47.65 | $47.58 | $47.64 | $47.64 | 1.74K |
| July 14, 2026 | $47.63 | $47.63 | $47.57 | $47.61 | $47.61 | 48.00 |
| July 13, 2026 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | — |
| July 13, 2026 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | — |
| July 13, 2026 | $47.55 | $47.57 | $47.51 | $47.57 | $47.57 | 823.00 |
| July 13, 2026 | $47.54 | $47.56 | $47.52 | $47.55 | $47.55 | 398.00 |
| July 13, 2026 | $47.56 | $47.57 | $47.53 | $47.54 | $47.54 | — |
| July 13, 2026 | $47.59 | $47.62 | $47.53 | $47.53 | $47.53 | — |
| July 13, 2026 | $47.62 | $47.65 | $47.56 | $47.59 | $47.59 | 320.00 |
| July 13, 2026 | $47.64 | $47.64 | $47.57 | $47.61 | $47.61 | — |
| July 13, 2026 | $47.63 | $47.65 | $47.60 | $47.64 | $47.64 | 8.00 |
| July 10, 2026 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | — |
| July 10, 2026 | $47.66 | $47.66 | $47.60 | $47.65 | $47.65 | 398.00 |
| July 10, 2026 | $47.66 | $47.66 | $47.60 | $47.66 | $47.66 | 770.00 |
| July 10, 2026 | $47.65 | $47.66 | $47.59 | $47.66 | $47.66 | 905.00 |
| July 10, 2026 | $47.61 | $47.65 | $47.57 | $47.59 | $47.59 | 2.16K |
| July 10, 2026 | $47.60 | $47.61 | $47.60 | $47.61 | $47.61 | 128.00 |
| July 10, 2026 | $47.62 | $47.62 | $47.54 | $47.60 | $47.60 | — |
| July 10, 2026 | $47.61 | $47.62 | $47.55 | $47.62 | $47.62 | 56.00 |
| July 9, 2026 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | — |
| July 9, 2026 | $47.54 | $47.55 | $47.54 | $47.55 | $47.55 | 1.00 |
| July 9, 2026 | $47.58 | $47.60 | $47.55 | $47.57 | $47.57 | 320.00 |
| July 9, 2026 | $47.59 | $47.59 | $47.58 | $47.58 | $47.58 | — |
| July 9, 2026 | $47.55 | $47.59 | $47.55 | $47.59 | $47.59 | 550.00 |
| July 9, 2026 | $47.54 | $47.58 | $47.54 | $47.55 | $47.55 | 235.00 |
| July 9, 2026 | $47.52 | $47.54 | $47.52 | $47.54 | $47.54 | — |
| July 9, 2026 | $47.52 | $47.52 | $47.42 | $47.52 | $47.52 | 620.00 |
| July 9, 2026 | $47.42 | $47.52 | $47.42 | $47.52 | $47.52 | 248.00 |
| July 8, 2026 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | — |
| July 8, 2026 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | — |
| July 8, 2026 | $47.40 | $47.40 | $47.35 | $47.40 | $47.40 | 3.96K |
| July 8, 2026 | $47.40 | $47.41 | $47.34 | $47.40 | $47.40 | 271.00 |
| July 8, 2026 | $47.43 | $47.44 | $47.33 | $47.40 | $47.40 | 726.00 |
| July 8, 2026 | $47.28 | $47.40 | $47.28 | $47.39 | $47.39 | — |
| July 8, 2026 | $47.32 | $47.33 | $47.28 | $47.28 | $47.28 | 164.00 |
| July 8, 2026 | $47.43 | $47.43 | $47.32 | $47.32 | $47.32 | 416.00 |
| July 8, 2026 | $47.43 | $47.43 | $47.37 | $47.38 | $47.38 | 1.08K |
| July 7, 2026 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | — |
| July 7, 2026 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | — |
| July 7, 2026 | $47.50 | $47.50 | $47.45 | $47.46 | $47.46 | — |
| July 7, 2026 | $47.49 | $47.52 | $47.49 | $47.50 | $47.50 | 396.11 |
| July 7, 2026 | $47.48 | $47.53 | $47.48 | $47.49 | $47.49 | 1.09K |
| July 7, 2026 | $47.44 | $47.49 | $47.44 | $47.48 | $47.48 | 776.00 |
| July 7, 2026 | $47.43 | $47.47 | $47.43 | $47.44 | $47.44 | 318.00 |
| July 7, 2026 | $47.57 | $47.57 | $47.38 | $47.42 | $47.42 | 734.00 |
| July 7, 2026 | $47.45 | $47.57 | $47.45 | $47.50 | $47.50 | 662.00 |
| July 6, 2026 | $47.52 | $47.52 | $47.52 | $47.52 | $47.52 | — |
| July 6, 2026 | $47.50 | $47.52 | $47.50 | $47.52 | $47.52 | 1.00 |
| July 6, 2026 | $47.55 | $47.57 | $47.52 | $47.52 | $47.52 | 342.00 |
| July 6, 2026 | $47.51 | $47.57 | $47.50 | $47.55 | $47.55 | 1.49K |
| July 6, 2026 | $47.52 | $47.54 | $47.49 | $47.51 | $47.51 | — |
| July 6, 2026 | $47.52 | $47.55 | $47.49 | $47.52 | $47.52 | 1.32K |
| July 6, 2026 | $47.50 | $47.54 | $47.47 | $47.52 | $47.52 | 555.00 |
| July 6, 2026 | $47.47 | $47.53 | $47.43 | $47.50 | $47.50 | 677.00 |
| July 6, 2026 | $47.43 | $47.50 | $47.43 | $47.47 | $47.47 | 92.00 |
| July 2, 2026 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | — |
| July 2, 2026 | $47.32 | $47.35 | $47.29 | $47.35 | $47.35 | — |
| July 2, 2026 | $47.27 | $47.33 | $47.27 | $47.32 | $47.32 | — |
| July 2, 2026 | $47.34 | $47.34 | $47.26 | $47.27 | $47.27 | 314.00 |
| July 2, 2026 | $47.38 | $47.38 | $47.30 | $47.30 | $47.30 | 1.54K |
| July 2, 2026 | $47.41 | $47.41 | $47.33 | $47.38 | $47.38 | 1.53K |
| July 2, 2026 | $47.50 | $47.50 | $47.37 | $47.41 | $47.41 | 615.00 |
| July 2, 2026 | $47.37 | $47.50 | $47.37 | $47.50 | $47.50 | 4.00 |
| July 1, 2026 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | — |
| July 1, 2026 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | — |
| July 1, 2026 | $47.41 | $47.45 | $47.36 | $47.36 | $47.36 | 331.00 |
| July 1, 2026 | $47.41 | $47.41 | $47.35 | $47.41 | $47.41 | 308.00 |
| July 1, 2026 | $47.41 | $47.46 | $47.40 | $47.41 | $47.41 | 865.00 |
| July 1, 2026 | $47.44 | $47.44 | $47.39 | $47.39 | $47.39 | 144.00 |
| July 1, 2026 | $47.36 | $47.44 | $47.33 | $47.44 | $47.44 | 213.00 |
| July 1, 2026 | $47.33 | $47.39 | $47.33 | $47.36 | $47.36 | — |
| July 1, 2026 | $47.38 | $47.38 | $47.27 | $47.33 | $47.33 | 4.00 |
| June 30, 2026 | $47.37 | $47.40 | $47.33 | $47.38 | $47.38 | 1.20K |
| June 30, 2026 | $47.36 | $47.37 | $47.34 | $47.37 | $47.37 | 3.66K |
| June 30, 2026 | $47.36 | $47.40 | $47.36 | $47.36 | $47.36 | 264.00 |
| June 30, 2026 | $47.35 | $47.36 | $47.32 | $47.36 | $47.36 | 350.00 |
| June 30, 2026 | $47.35 | $47.35 | $47.32 | $47.35 | $47.35 | 512.00 |
| June 30, 2026 | $47.29 | $47.39 | $47.23 | $47.32 | $47.32 | 1.41K |
| June 30, 2026 | $47.24 | $47.29 | $47.23 | $47.29 | $47.29 | 4.00 |
| June 29, 2026 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | — |
| June 29, 2026 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | — |
| June 29, 2026 | $47.23 | $47.24 | $47.18 | $47.24 | $47.24 | 1.09K |
| June 29, 2026 | $47.24 | $47.24 | $47.19 | $47.23 | $47.23 | 460.00 |
| June 29, 2026 | $47.19 | $47.24 | $47.17 | $47.24 | $47.24 | 106.00 |
| June 29, 2026 | $47.14 | $47.19 | $47.14 | $47.19 | $47.19 | 197.00 |
| June 29, 2026 | $47.16 | $47.18 | $47.11 | $47.17 | $47.17 | — |
| June 29, 2026 | $47.16 | $47.16 | $46.95 | $47.16 | $47.16 | 332.00 |
| June 29, 2026 | $47.14 | $47.22 | $46.95 | $47.16 | $47.16 | 28.00 |
| June 26, 2026 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | — |
| June 26, 2026 | $46.99 | $47.08 | $46.95 | $46.95 | $46.95 | 504.00 |
| June 26, 2026 | $47.04 | $47.10 | $46.94 | $46.99 | $46.99 | 1.32K |
| June 26, 2026 | $47.03 | $47.09 | $47.02 | $47.02 | $47.02 | 1.40K |
| June 26, 2026 | $47.10 | $47.11 | $47.01 | $47.07 | $47.07 | 248.00 |
| June 26, 2026 | $47.02 | $47.11 | $46.99 | $47.06 | $47.06 | 9.60K |
| June 26, 2026 | $47.01 | $47.05 | $46.94 | $47.01 | $47.01 | 471.00 |
| June 26, 2026 | $46.94 | $47.01 | $46.87 | $46.92 | $46.92 | 574.00 |
| June 25, 2026 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | — |
| June 25, 2026 | $47.06 | $47.06 | $46.98 | $47.01 | $47.01 | 2.00 |
| June 25, 2026 | $47.04 | $47.10 | $47.01 | $47.01 | $47.01 | 716.00 |
| June 25, 2026 | $47.03 | $47.05 | $46.98 | $47.03 | $47.03 | 90.00 |
| June 25, 2026 | $47.08 | $47.10 | $46.99 | $47.03 | $47.03 | 351.00 |
| June 25, 2026 | $47.10 | $47.10 | $46.98 | $47.08 | $47.08 | — |
| June 25, 2026 | $46.96 | $47.15 | $46.96 | $47.10 | $47.10 | 320.00 |
| June 25, 2026 | $47.19 | $47.19 | $46.96 | $46.96 | $46.96 | 153.00 |
| June 24, 2026 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | — |
| June 24, 2026 | $47.03 | $47.03 | $47.00 | $47.00 | $47.00 | 1.00 |
| June 24, 2026 | $46.99 | $47.01 | $46.95 | $47.01 | $47.01 | 286.00 |
| June 24, 2026 | $46.99 | $47.05 | $46.94 | $47.00 | $47.00 | 1.94K |
| June 24, 2026 | $47.08 | $47.08 | $46.97 | $46.99 | $46.99 | 261.00 |
| June 24, 2026 | $47.15 | $47.15 | $47.08 | $47.08 | $47.08 | 639.00 |
| June 24, 2026 | $47.17 | $47.18 | $47.11 | $47.15 | $47.15 | 135.00 |
| June 24, 2026 | $47.05 | $47.17 | $47.04 | $47.17 | $47.17 | 2.13 |
| June 24, 2026 | $47.10 | $47.12 | $47.05 | $47.08 | $47.08 | 290.00 |
| June 23, 2026 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | — |
| June 23, 2026 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 1.00 |
| June 23, 2026 | $47.03 | $47.06 | $47.00 | $47.05 | $47.05 | 981.00 |
| June 23, 2026 | $47.10 | $47.10 | $46.97 | $47.02 | $47.02 | 1.49K |
| June 23, 2026 | $47.11 | $47.11 | $47.10 | $47.10 | $47.10 | 818.00 |
| June 23, 2026 | $47.05 | $47.15 | $47.04 | $47.11 | $47.11 | 989.00 |
| June 23, 2026 | $47.10 | $47.10 | $47.00 | $47.05 | $47.05 | 699.00 |
| June 23, 2026 | $47.08 | $47.25 | $47.08 | $47.10 | $47.10 | 323.00 |
| June 23, 2026 | $47.00 | $47.25 | $46.97 | $47.09 | $47.09 | 2.00 |
| June 22, 2026 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | — |
| June 22, 2026 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 233.00 |
| June 22, 2026 | $47.27 | $47.29 | $47.22 | $47.29 | $47.29 | 2.27K |
| June 22, 2026 | $47.27 | $47.32 | $47.24 | $47.24 | $47.24 | 1.87K |
| June 22, 2026 | $47.31 | $47.31 | $47.23 | $47.27 | $47.27 | 2.21K |
| June 22, 2026 | $47.27 | $47.31 | $47.23 | $47.31 | $47.31 | 25.00 |
| June 22, 2026 | $47.28 | $47.32 | $47.23 | $47.27 | $47.27 | 2.30K |
| June 22, 2026 | $47.34 | $47.41 | $47.21 | $47.28 | $47.28 | 1.09K |
| June 22, 2026 | $47.21 | $47.39 | $47.21 | $47.39 | $47.39 | — |
| June 18, 2026 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | — |
| June 18, 2026 | $47.35 | $47.35 | $47.27 | $47.30 | $47.30 | 292.00 |
| June 18, 2026 | $47.35 | $47.35 | $47.29 | $47.33 | $47.33 | 1.05K |
| June 18, 2026 | $47.32 | $47.35 | $47.30 | $47.35 | $47.35 | 279.00 |
| June 18, 2026 | $47.27 | $47.34 | $47.27 | $47.32 | $47.32 | 206.00 |
| June 18, 2026 | $47.32 | $47.32 | $47.27 | $47.29 | $47.29 | 377.00 |
| June 18, 2026 | $47.27 | $47.33 | $47.27 | $47.32 | $47.32 | 314.00 |
| June 18, 2026 | $47.27 | $47.32 | $47.26 | $47.27 | $47.27 | 214.00 |