FT Vest U.S. Equity Deep Buffer ETF - December (DDEC)

DDEC
🏛️ États-Unis →
43.58
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 35.68 35.79 35.62 35.76 0.3M
2023-12-28 35.75 35.81 35.75 35.79 0.1M
2023-12-27 35.72 35.79 35.67 35.79 0.4M
2023-12-26 35.60 35.76 35.60 35.71 0.1M
2023-12-22 35.66 35.72 35.58 35.66 0.2M
2023-12-21 35.55 35.62 35.43 35.62 0.1M
2023-12-20 35.66 35.73 35.40 35.42 1.2M
2023-12-19 35.60 35.68 35.58 35.66 0.5M
2023-12-18 35.53 35.61 35.51 35.59 0.7M
2023-12-15 35.50 35.50 35.46 35.48 0.2M
2023-12-14 35.42 35.47 35.41 35.45 0.1M
2023-12-13 35.44 35.47 35.41 35.46 0.0M
2023-12-12 35.42 35.45 35.40 35.43 0.0M
2023-12-11 35.37 35.43 35.37 35.42 0.0M
2023-12-08 35.36 35.41 35.35 35.36 0.0M
2023-12-07 35.32 35.36 35.30 35.32 0.0M
2023-12-06 35.28 35.32 35.28 35.28 0.0M
2023-12-05 35.28 35.30 35.27 35.28 0.0M
2023-12-04 35.27 35.29 35.22 35.27 0.0M
2023-12-01 35.25 35.31 35.25 35.31 0.0M
2023-11-30 35.19 35.24 35.16 35.24 0.0M
2023-11-29 35.21 35.24 35.19 35.21 0.0M
2023-11-28 35.15 35.24 35.15 35.22 0.0M
2023-11-27 35.15 35.21 35.15 35.21 0.0M
2023-11-24 35.20 35.20 35.20 35.20 0.0M
2023-11-22 35.11 35.16 35.11 35.13 0.0M
2023-11-21 35.05 35.11 35.05 35.10 0.0M
2023-11-20 35.12 35.12 35.12 35.12 0.0M
2023-11-17 34.98 35.01 34.97 35.01 0.0M
2023-11-16 34.94 34.95 34.90 34.95 0.0M
2023-11-15 34.89 34.95 34.88 34.93 0.0M
2023-11-14 34.84 34.91 34.81 34.88 0.2M
2023-11-13 34.46 34.53 34.46 34.51 0.0M
2023-11-10 34.20 34.52 34.16 34.52 0.3M
2023-11-09 34.33 34.35 34.11 34.11 0.1M
2023-11-08 34.28 34.31 34.19 34.31 0.0M
2023-11-07 34.23 34.31 34.22 34.27 0.0M
2023-11-06 34.19 34.26 34.08 34.19 0.0M
2023-11-03 34.01 34.17 34.01 34.17 0.0M
2023-11-02 33.63 33.89 33.63 33.89 0.0M
2023-11-01 33.06 33.38 33.06 33.37 0.0M
2023-10-31 32.79 33.04 32.77 33.04 0.0M
2023-10-30 32.62 32.87 32.62 32.86 0.0M
2023-10-27 32.69 32.71 32.48 32.48 0.0M
2023-10-26 32.91 32.91 32.61 32.61 0.0M
2023-10-25 33.09 33.21 32.97 32.99 0.7M
2023-10-24 33.42 33.42 33.24 33.36 0.2M
2023-10-23 33.10 33.34 33.10 33.19 0.0M
2023-10-20 33.33 33.42 33.25 33.25 0.0M
2023-10-19 33.76 33.82 33.57 33.57 0.0M
2023-10-18 33.99 33.99 33.69 33.73 0.0M
2023-10-17 33.79 34.19 33.79 34.06 0.0M
2023-10-16 34.02 34.13 34.02 34.10 0.0M
2023-10-13 33.97 33.97 33.76 33.81 0.0M
2023-10-12 34.02 34.03 33.85 33.94 0.0M
2023-10-11 34.01 34.08 33.90 34.06 0.0M
2023-10-10 34.06 34.06 33.94 33.94 0.0M
2023-10-09 33.58 33.84 33.54 33.79 0.0M
2023-10-06 33.24 33.68 33.24 33.68 0.0M
2023-10-05 33.25 33.40 33.19 33.37 0.0M
2023-10-04 33.27 33.40 33.23 33.35 0.0M
2023-10-03 33.38 33.38 33.11 33.18 0.0M
2023-10-02 33.52 33.53 33.36 33.53 0.0M
2023-09-29 33.74 33.76 33.48 33.57 0.1M
2023-09-28 33.37 33.64 33.37 33.57 0.0M
2023-09-27 33.37 33.47 33.26 33.41 0.0M
2023-09-26 33.58 33.58 33.38 33.43 0.0M
2023-09-25 33.64 33.76 33.64 33.76 0.0M
2023-09-22 33.80 33.83 33.64 33.66 0.0M
2023-09-21 33.82 33.87 33.69 33.71 0.0M
2023-09-20 34.23 34.26 34.06 34.06 0.0M
2023-09-19 34.17 34.24 34.09 34.18 0.0M
2023-09-18 34.21 34.26 34.18 34.21 0.0M
2023-09-15 34.33 34.33 34.20 34.21 0.0M
2023-09-14 34.29 34.37 34.29 34.37 0.0M
2023-09-13 34.24 34.27 34.20 34.22 0.0M
2023-09-12 34.24 34.27 34.17 34.18 0.0M
2023-09-11 34.25 34.27 34.20 34.24 0.0M
2023-09-08 34.11 34.21 34.11 34.15 0.0M
2023-09-07 34.08 34.13 34.06 34.12 0.0M
2023-09-06 34.16 34.16 34.08 34.16 0.0M
2023-09-05 34.23 34.28 34.22 34.23 0.0M
2023-09-01 34.29 34.31 34.27 34.27 0.0M
2023-08-31 34.23 34.28 34.21 34.21 0.0M
2023-08-30 34.15 34.23 34.15 34.20 0.0M
2023-08-29 34.10 34.16 34.07 34.15 0.0M
2023-08-28 33.89 33.95 33.89 33.93 0.0M
2023-08-25 33.81 33.87 33.71 33.82 0.0M
2023-08-24 33.97 33.97 33.71 33.71 0.0M
2023-08-23 33.82 33.95 33.79 33.95 0.1M
2023-08-22 33.81 33.81 33.69 33.72 0.5M
2023-08-21 33.64 33.81 33.61 33.74 0.0M
2023-08-18 33.54 33.65 33.54 33.62 0.0M
2023-08-17 33.72 33.76 33.64 33.64 0.0M
2023-08-16 33.82 33.91 33.72 33.72 0.0M
2023-08-15 33.91 33.94 33.82 33.87 0.0M
2023-08-14 33.88 34.03 33.88 34.00 0.0M
2023-08-11 33.85 33.97 33.84 33.91 0.0M
2023-08-10 34.04 34.05 33.90 33.92 0.0M
2023-08-09 33.96 34.01 33.87 33.89 0.0M
2023-08-08 33.85 33.96 33.85 33.96 0.0M
2023-08-07 33.96 34.02 33.95 34.01 0.0M
2023-08-04 34.05 34.08 33.87 33.88 0.0M
2023-08-03 33.90 33.99 33.89 33.94 0.0M
2023-08-02 34.04 34.06 33.94 33.96 0.1M
2023-08-01 34.12 34.19 34.11 34.19 0.0M
2023-07-31 34.16 34.18 34.13 34.16 0.0M
2023-07-28 34.16 34.20 34.12 34.14 0.0M
2023-07-27 34.22 34.23 34.05 34.06 0.0M
2023-07-26 34.15 34.15 34.08 34.09 0.1M
2023-07-25 34.09 34.14 34.09 34.09 0.0M
2023-07-24 34.06 34.11 34.06 34.07 0.0M
2023-07-21 34.05 34.09 34.05 34.06 0.0M
2023-07-20 34.04 34.07 33.99 34.01 0.1M
2023-07-19 34.09 34.13 34.05 34.08 0.0M
2023-07-18 33.99 34.11 33.99 34.07 0.0M
2023-07-17 33.98 34.01 33.97 33.99 0.0M
2023-07-14 33.95 34.01 33.92 33.96 0.0M
2023-07-13 33.93 33.95 33.90 33.94 0.1M
2023-07-12 33.85 33.90 33.82 33.84 0.2M
2023-07-11 33.66 33.74 33.64 33.74 0.0M
2023-07-10 33.56 33.64 33.56 33.64 0.0M
2023-07-07 33.58 33.70 33.58 33.61 0.1M
2023-07-06 33.57 33.65 33.54 33.60 0.0M
2023-07-05 33.70 33.76 33.69 33.73 0.0M
2023-07-03 33.72 33.79 33.71 33.76 0.1M
2023-06-30 33.68 33.79 33.68 33.76 0.0M
2023-06-29 33.57 33.60 33.56 33.60 0.0M
2023-06-28 33.48 33.55 33.47 33.52 0.0M
2023-06-27 33.34 33.54 33.34 33.52 0.0M
2023-06-26 33.33 33.42 33.32 33.35 0.0M
2023-06-23 33.32 33.48 33.32 33.35 0.1M
2023-06-22 33.37 33.50 33.37 33.47 0.0M
2023-06-21 33.36 33.45 33.36 33.41 0.0M
2023-06-20 33.39 33.46 33.38 33.41 0.0M
2023-06-16 33.57 33.57 33.46 33.46 0.0M
2023-06-15 33.36 33.52 33.36 33.52 0.0M
2023-06-14 33.39 33.44 33.28 33.37 0.0M
2023-06-13 33.34 33.39 33.33 33.36 0.0M
2023-06-12 33.19 33.30 33.16 33.30 0.0M
2023-06-09 33.13 33.21 33.13 33.17 0.0M
2023-06-08 33.11 33.17 33.07 33.12 0.0M
2023-06-07 33.12 33.12 32.98 33.06 0.0M
2023-06-06 32.97 33.10 32.97 33.09 0.1M
2023-06-05 33.05 33.11 32.96 33.00 0.0M
2023-06-02 32.86 33.07 32.86 33.07 0.1M
2023-06-01 32.55 32.85 32.55 32.78 0.0M
2023-05-31 32.58 32.65 32.51 32.57 0.0M
2023-05-30 32.83 32.83 32.64 32.67 0.0M
2023-05-26 32.46 32.68 32.46 32.67 0.0M
2023-05-25 32.42 32.47 32.35 32.45 0.0M
2023-05-24 32.31 32.33 32.24 32.30 0.2M
2023-05-23 32.57 32.62 32.42 32.45 0.1M
2023-05-22 32.59 32.64 32.58 32.59 0.0M
2023-05-19 32.71 32.71 32.56 32.62 0.0M
2023-05-18 32.52 32.66 32.47 32.60 0.0M
2023-05-17 32.32 32.46 32.32 32.46 0.0M
2023-05-16 32.31 32.36 32.28 32.29 0.0M
2023-05-15 32.28 32.36 32.28 32.33 0.0M
2023-05-12 32.43 32.43 32.20 32.30 0.0M
2023-05-11 32.20 32.30 32.20 32.30 0.0M
2023-05-10 32.34 32.37 32.18 32.34 0.0M
2023-05-09 32.21 32.28 32.19 32.23 0.0M
2023-05-08 32.28 32.35 32.23 32.35 0.0M
2023-05-05 32.24 32.32 32.20 32.26 0.0M
2023-05-04 32.04 32.05 31.93 31.95 0.0M
2023-05-03 32.21 32.31 32.13 32.13 0.0M
2023-05-02 32.38 32.38 32.12 32.26 0.0M
2023-05-01 32.35 32.47 32.35 32.43 0.1M
2023-04-28 32.19 32.39 32.19 32.37 0.1M
2023-04-27 32.02 32.27 32.02 32.27 0.1M
2023-04-26 32.04 32.07 31.88 31.94 0.0M
2023-04-25 32.15 32.18 31.97 32.01 0.0M
2023-04-24 32.21 32.27 32.18 32.26 0.0M
2023-04-21 32.20 32.28 32.18 32.23 0.0M
2023-04-20 32.12 32.30 32.12 32.18 0.0M
2023-04-19 32.27 32.32 32.22 32.25 0.0M
2023-04-18 32.29 32.31 32.25 32.28 0.0M
2023-04-17 32.16 32.25 32.13 32.23 0.1M
2023-04-14 32.25 32.25 32.06 32.20 0.0M
2023-04-13 32.03 32.22 32.03 32.18 0.0M
2023-04-12 32.14 32.15 31.96 32.00 0.0M
2023-04-11 32.07 32.10 32.03 32.04 0.1M
2023-04-10 31.94 32.04 31.90 32.04 0.0M
2023-04-06 31.93 32.05 31.93 32.03 0.0M
2023-04-05 31.91 32.03 31.91 32.03 0.0M
2023-04-04 32.09 32.14 31.95 32.01 0.0M
2023-04-03 31.95 32.12 31.95 32.06 0.0M
2023-03-31 31.90 31.99 31.88 31.99 0.0M
2023-03-30 31.78 31.78 31.70 31.74 0.0M
2023-03-29 31.63 31.74 31.59 31.66 0.0M
2023-03-28 31.52 31.52 31.37 31.46 0.1M
2023-03-27 31.55 31.60 31.45 31.54 0.1M
2023-03-24 31.30 31.47 31.25 31.47 0.0M
2023-03-23 31.47 31.60 31.27 31.35 0.1M
2023-03-22 31.55 31.66 31.36 31.37 0.1M
2023-03-21 31.49 31.58 31.43 31.58 0.1M
2023-03-20 31.33 31.42 31.27 31.35 0.0M
2023-03-17 31.33 31.35 31.21 31.21 0.0M
2023-03-16 31.00 31.42 31.00 31.37 0.0M
2023-03-15 31.03 31.15 30.95 31.08 0.0M
2023-03-14 31.15 31.30 31.07 31.20 0.0M
2023-03-13 30.74 31.13 30.74 30.98 0.0M
2023-03-10 31.07 31.07 30.82 30.89 0.0M
2023-03-09 31.44 31.45 31.09 31.09 0.0M
2023-03-08 31.41 31.43 31.35 31.39 0.0M
2023-03-07 31.60 31.60 31.38 31.38 0.0M
2023-03-06 31.69 31.75 31.64 31.64 0.0M
2023-03-03 31.51 31.66 31.51 31.66 0.0M
2023-03-02 31.14 31.44 31.14 31.44 0.0M
2023-03-01 31.26 31.35 31.21 31.29 0.0M
2023-02-28 31.33 31.46 31.33 31.38 0.0M
2023-02-27 31.41 31.44 31.35 31.36 0.0M
2023-02-24 31.23 31.31 31.16 31.28 0.0M
2023-02-23 31.45 31.47 31.27 31.44 0.1M
2023-02-22 31.48 31.50 31.33 31.36 0.0M
2023-02-21 31.59 31.59 31.39 31.45 0.0M
2023-02-17 31.71 31.74 31.61 31.74 0.2M
2023-02-16 31.80 31.93 31.75 31.75 0.0M
2023-02-15 31.89 31.98 31.86 31.98 0.0M
2023-02-14 31.83 31.95 31.74 31.88 0.0M
2023-02-13 31.78 31.87 31.78 31.87 0.0M
2023-02-10 31.67 31.73 31.65 31.73 0.0M
2023-02-09 31.92 31.95 31.64 31.74 0.0M
2023-02-08 31.92 31.95 31.81 31.82 0.1M
2023-02-07 31.82 32.03 31.78 31.99 0.0M
2023-02-06 31.75 31.84 31.75 31.83 0.0M
2023-02-03 31.94 32.07 31.87 31.90 0.0M
2023-02-02 32.00 32.11 31.97 32.05 0.2M
2023-02-01 31.63 31.95 31.58 31.87 0.0M
2023-01-31 31.51 31.72 31.51 31.72 0.0M
2023-01-30 31.51 31.61 31.47 31.47 0.0M
2023-01-27 31.68 31.76 31.62 31.66 0.0M
2023-01-26 31.53 31.64 31.51 31.63 0.0M
2023-01-25 31.23 31.50 31.19 31.45 0.1M
2023-01-24 31.35 31.54 31.34 31.43 0.1M
2023-01-23 31.39 31.49 31.37 31.42 0.0M
2023-01-20 31.10 31.29 31.10 31.29 0.0M
2023-01-19 30.99 31.07 30.94 31.00 0.1M
2023-01-18 31.38 31.38 31.08 31.10 0.0M
2023-01-17 31.33 31.35 31.24 31.27 0.2M
2023-01-13 31.09 31.27 31.09 31.25 0.0M
2023-01-12 31.25 31.25 31.04 31.17 0.3M
2023-01-11 31.02 31.16 30.99 31.15 0.2M
2023-01-10 30.81 30.94 30.77 30.93 0.0M
2023-01-09 30.87 31.00 30.76 30.83 1.7M
2023-01-06 30.62 30.80 30.49 30.79 0.1M
2023-01-05 30.56 30.56 30.40 30.45 0.2M
2023-01-04 30.62 30.70 30.47 30.61 0.1M
2023-01-03 30.60 30.67 30.37 30.51 0.1M