First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - December (DDEC) Historical Stock Data
38.56 ↑0.14 (0.36%)
As of July 26, 2024, 1:40pm EST.
Historical Data
In the past 30 trading days, DDEC is up 0.01% a day on average. There have been 20 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - December closed green and 10 days where DDEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 38.52 | 38.56 | ↑$0.04 (0.10%) | 38.52 | 38.63 | 102.84K |
| 2024-07-25 | 38.42 | 38.42 | ↑$0.00 (0.00%) | 38.42 | 38.62 | 10.40K |
| 2024-07-24 | 38.63 | 38.47 | ↓$0.16 (-0.41%) | 38.47 | 38.63 | 2.91K |
| 2024-07-23 | 38.79 | 38.78 | ↓$0.01 (-0.03%) | 38.75 | 38.85 | 12.25K |
| 2024-07-22 | 38.71 | 38.78 | ↑$0.07 (0.18%) | 38.69 | 38.80 | 5.03K |
| 2024-07-19 | 38.69 | 38.66 | ↓$0.03 (-0.08%) | 38.66 | 38.69 | 813 |
| 2024-07-18 | 38.80 | 38.70 | ↓$0.10 (-0.26%) | 38.67 | 38.80 | 14.21K |
| 2024-07-17 | 38.83 | 38.78 | ↓$0.05 (-0.12%) | 38.75 | 38.83 | 9.73K |
| 2024-07-16 | 38.89 | 38.89 | ↑$0.00 (0.00%) | 38.86 | 38.92 | 13.48K |
| 2024-07-15 | 38.90 | 38.86 | ↓$0.04 (-0.09%) | 38.85 | 38.94 | 47.31K |
| 2024-07-12 | 38.84 | 38.84 | ↑$0.00 (0.01%) | 38.82 | 38.92 | 7.57K |
| 2024-07-11 | 38.82 | 38.76 | ↓$0.06 (-0.15%) | 38.76 | 38.83 | 2.43K |
| 2024-07-10 | 38.76 | 38.81 | ↑$0.05 (0.13%) | 38.76 | 38.82 | 7.79K |
| 2024-07-09 | 38.88 | 38.78 | ↓$0.10 (-0.26%) | 38.73 | 38.88 | 11.12K |
| 2024-07-08 | 38.74 | 38.75 | ↑$0.01 (0.03%) | 38.72 | 38.75 | 5.13K |
| 2024-07-05 | 38.67 | 38.72 | ↑$0.05 (0.13%) | 38.67 | 38.72 | 5.39K |
| 2024-07-02 | 38.55 | 38.62 | ↑$0.07 (0.18%) | 38.53 | 38.62 | 8.21K |
| 2024-07-01 | 38.49 | 38.55 | ↑$0.06 (0.16%) | 38.49 | 38.56 | 64.65K |
| 2024-06-28 | 38.57 | 38.52 | ↓$0.05 (-0.13%) | 38.51 | 38.61 | 7.41K |
| 2024-06-27 | 38.49 | 38.51 | ↑$0.02 (0.05%) | 38.47 | 38.51 | 12.26K |
| 2024-06-26 | 38.44 | 38.49 | ↑$0.05 (0.12%) | 38.44 | 38.51 | 9.81K |
| 2024-06-21 | 38.40 | 38.44 | ↑$0.04 (0.10%) | 38.39 | 38.45 | 7.17K |
| 2024-06-20 | 38.50 | 38.44 | ↓$0.06 (-0.14%) | 38.39 | 38.50 | 14.02K |
| 2024-06-18 | 38.47 | 38.48 | ↑$0.01 (0.04%) | 38.43 | 38.51 | 56.06K |
| 2024-06-17 | 38.37 | 38.43 | ↑$0.06 (0.16%) | 38.33 | 38.51 | 6.69K |
| 2024-06-14 | 38.36 | 38.37 | ↑$0.01 (0.02%) | 38.30 | 38.37 | 5.30K |
| 2024-06-13 | 38.35 | 38.38 | ↑$0.04 (0.10%) | 38.31 | 38.38 | 13.42K |
| 2024-06-12 | 38.37 | 38.38 | ↑$0.01 (0.02%) | 38.21 | 38.42 | 120.93K |
| 2024-06-11 | 38.12 | 38.23 | ↑$0.11 (0.28%) | 38.12 | 38.26 | 12.73K |
| 2024-06-10 | 38.15 | 38.20 | ↑$0.05 (0.13%) | 38.13 | 38.21 | 7.81K |
Create an account or log in to view more rows.
$DDEC wow! I sold too early
$DDEC go time
$DDEC Buy now
$DDEC cup and handle dont play
$DDEC whats the target for Friday close?
$DDEC Up! Up! Up! Up! Up! Up! Up!
$DDEC the bulls in here
$DDEC call the SEC
$DDEC Bull flag forming?
$DDEC nice