First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - December (DDEC) Historical Stock Data
44.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DDEC is up 0.05% a day on average. There have been 19 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - December closed green and 11 days where DDEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 44.80 | 44.90 | ↑$0.10 (0.22%) | 44.80 | 44.92 | 63.40K |
| 2025-12-15 | 44.86 | 44.89 | ↑$0.03 (0.07%) | 44.82 | 44.89 | 42.82K |
| 2025-12-12 | 44.90 | 44.84 | ↓$0.06 (-0.13%) | 44.78 | 44.90 | 17.70K |
| 2025-12-11 | 44.76 | 44.89 | ↑$0.13 (0.29%) | 44.76 | 44.89 | 54.78K |
| 2025-12-10 | 44.84 | 44.80 | ↓$0.04 (-0.08%) | 44.73 | 44.84 | 6.93K |
| 2025-12-09 | 44.77 | 44.75 | ↓$0.02 (-0.04%) | 44.74 | 44.79 | 14.88K |
| 2025-12-08 | 44.80 | 44.73 | ↓$0.07 (-0.16%) | 44.72 | 44.80 | 2.64K |
| 2025-12-05 | 44.75 | 44.76 | ↑$0.01 (0.02%) | 44.73 | 44.77 | 10.89K |
| 2025-12-04 | 44.76 | 44.70 | ↓$0.06 (-0.13%) | 44.65 | 44.76 | 5.16K |
| 2025-12-03 | 44.64 | 44.68 | ↑$0.04 (0.09%) | 44.57 | 44.70 | 6.72K |
| 2025-12-02 | 44.53 | 44.62 | ↑$0.09 (0.19%) | 44.53 | 44.64 | 6.86K |
| 2025-12-01 | 44.56 | 44.54 | ↓$0.02 (-0.04%) | 44.53 | 44.60 | 16.93K |
| 2025-11-28 | 44.53 | 44.62 | ↑$0.09 (0.20%) | 44.50 | 44.62 | 4.44K |
| 2025-11-26 | 44.44 | 44.45 | ↑$0.01 (0.02%) | 44.44 | 44.54 | 11.02K |
| 2025-11-25 | 44.07 | 44.38 | ↑$0.31 (0.71%) | 44.07 | 44.38 | 58.55K |
| 2025-11-24 | 43.95 | 44.18 | ↑$0.23 (0.51%) | 43.95 | 44.18 | 1.58K |
| 2025-11-21 | 43.61 | 43.77 | ↑$0.16 (0.36%) | 43.50 | 43.87 | 6.49K |
| 2025-11-20 | 44.21 | 43.51 | ↓$0.70 (-1.59%) | 43.51 | 44.26 | 9.84K |
| 2025-11-19 | 43.88 | 43.86 | ↓$0.02 (-0.04%) | 43.77 | 43.93 | 20.04K |
| 2025-11-18 | 43.77 | 43.78 | ↑$0.01 (0.03%) | 43.65 | 43.85 | 7.49K |
| 2025-11-17 | 44.02 | 43.93 | ↓$0.10 (-0.22%) | 43.85 | 44.15 | 10.99K |
| 2025-11-14 | 43.93 | 44.09 | ↑$0.16 (0.36%) | 43.93 | 44.15 | 3.34K |
| 2025-11-13 | 44.21 | 44.14 | ↓$0.07 (-0.16%) | 44.06 | 44.21 | 10.84K |
| 2025-11-12 | 44.32 | 44.35 | ↑$0.03 (0.07%) | 44.31 | 44.35 | 2.40K |
| 2025-11-11 | 44.26 | 44.33 | ↑$0.07 (0.15%) | 44.26 | 44.33 | 834 |
| 2025-11-10 | 44.19 | 44.27 | ↑$0.08 (0.18%) | 44.18 | 44.30 | 2.97K |
| 2025-11-07 | 43.80 | 44.00 | ↑$0.20 (0.46%) | 43.70 | 44.00 | 28.57K |
| 2025-11-06 | 44.13 | 43.95 | ↓$0.17 (-0.40%) | 43.95 | 44.13 | 15.13K |
| 2025-11-05 | 43.98 | 44.16 | ↑$0.18 (0.41%) | 43.98 | 44.21 | 1.93K |
| 2025-11-04 | 44.02 | 44.07 | ↑$0.05 (0.12%) | 44.02 | 44.16 | 12.27K |
Create an account or log in to view more rows.
$DDEC keep inchin
$DDEC wtf is that dump
$DDEC why is this not moving lol
$DDEC warming up
$DDEC to the moon
$DDEC no wonder price closed that way
$DDEC I’ll be buying more if this dips!
$DDEC buy the dip…smfh
$DDEC lol who sold
$DDEC wow! I sold too early