First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - December (DDEC) Historical Stock Data
40.08 ↓0.15 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DDEC is up 0.07% a day on average. There have been 15 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - December closed green and 15 days where DDEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 40.06 | 40.08 | ↑$0.02 (0.06%) | 39.99 | 40.21 | 10.60K |
| 2025-05-22 | 40.25 | 40.23 | ↓$0.02 (-0.04%) | 40.23 | 40.33 | 19.11K |
| 2025-05-21 | 40.45 | 40.20 | ↓$0.25 (-0.62%) | 40.20 | 40.62 | 12.40K |
| 2025-05-20 | 40.63 | 40.61 | ↓$0.02 (-0.06%) | 40.53 | 40.67 | 8.52K |
| 2025-05-19 | 40.56 | 40.70 | ↑$0.14 (0.35%) | 40.56 | 40.72 | 19.05K |
| 2025-05-16 | 40.52 | 40.61 | ↑$0.09 (0.22%) | 40.46 | 40.63 | 26.54K |
| 2025-05-15 | 40.27 | 40.47 | ↑$0.20 (0.49%) | 40.27 | 40.54 | 11.96K |
| 2025-05-14 | 40.32 | 40.40 | ↑$0.08 (0.21%) | 40.32 | 40.43 | 19.39K |
| 2025-05-13 | 40.34 | 40.35 | ↑$0.01 (0.03%) | 40.33 | 40.44 | 6.66K |
| 2025-05-12 | 40.22 | 40.16 | ↓$0.06 (-0.15%) | 40.02 | 40.22 | 29.53K |
| 2025-05-09 | 39.64 | 39.53 | ↓$0.11 (-0.28%) | 39.49 | 39.64 | 2.90K |
| 2025-05-08 | 39.52 | 39.54 | ↑$0.02 (0.06%) | 39.50 | 39.73 | 5.82K |
| 2025-05-07 | 39.44 | 39.41 | ↓$0.03 (-0.07%) | 39.23 | 39.47 | 25.42K |
| 2025-05-06 | 39.37 | 39.35 | ↓$0.02 (-0.06%) | 39.33 | 39.44 | 5.03K |
| 2025-05-05 | 39.50 | 39.47 | ↓$0.03 (-0.07%) | 39.47 | 39.61 | 85.49K |
| 2025-05-02 | 39.50 | 39.62 | ↑$0.12 (0.30%) | 39.49 | 39.69 | 4.70K |
| 2025-05-01 | 39.46 | 39.34 | ↓$0.13 (-0.32%) | 39.34 | 39.47 | 8.92K |
| 2025-04-30 | 38.85 | 39.17 | ↑$0.32 (0.82%) | 38.85 | 39.23 | 6.24K |
| 2025-04-29 | 38.99 | 39.14 | ↑$0.15 (0.40%) | 38.93 | 39.19 | 13.51K |
| 2025-04-28 | 39.08 | 39.02 | ↓$0.06 (-0.15%) | 38.77 | 39.08 | 12.73K |
| 2025-04-25 | 38.86 | 39.03 | ↑$0.17 (0.44%) | 38.84 | 39.03 | 12.97K |
| 2025-04-24 | 38.52 | 38.88 | ↑$0.36 (0.93%) | 38.47 | 38.90 | 9.59K |
| 2025-04-23 | 38.67 | 38.49 | ↓$0.18 (-0.46%) | 38.46 | 38.76 | 13.73K |
| 2025-04-22 | 37.86 | 38.17 | ↑$0.31 (0.82%) | 37.84 | 38.24 | 26.96K |
| 2025-04-21 | 37.90 | 37.74 | ↓$0.16 (-0.43%) | 37.53 | 37.90 | 29.56K |
| 2025-04-17 | 38.13 | 38.16 | ↑$0.03 (0.07%) | 38.07 | 38.30 | 18.01K |
| 2025-04-16 | 38.32 | 38.06 | ↓$0.26 (-0.68%) | 37.94 | 38.42 | 17.67K |
| 2025-04-15 | 38.65 | 38.54 | ↓$0.11 (-0.29%) | 38.54 | 38.75 | 11.96K |
| 2025-04-14 | 38.70 | 38.59 | ↓$0.11 (-0.28%) | 38.50 | 38.73 | 8.78K |
| 2025-04-11 | 38.11 | 38.44 | ↑$0.33 (0.85%) | 37.98 | 38.46 | 21.68K |
Create an account or log in to view more rows.
$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
$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!