First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - December (DDEC) Historical Stock Data
36.59 ↑0.00 (0.00%)
As of April 24, 2024, 2:57pm EST.
Historical Data
In the past 30 trading days, DDEC is down -0.03% a day on average. There have been 13 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - December closed green and 17 days where DDEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 36.70 | 36.59 | ↓$0.11 (-0.30%) | 36.50 | 36.70 | 9.60K |
| 2024-04-12 | 37.19 | 37.05 | ↓$0.14 (-0.38%) | 37.02 | 37.25 | 12.70K |
| 2024-04-08 | 37.36 | 37.31 | ↓$0.05 (-0.13%) | 37.31 | 37.39 | 6.19K |
| 2024-04-05 | 37.28 | 37.30 | ↑$0.02 (0.05%) | 37.20 | 37.31 | 12.28K |
| 2024-04-04 | 37.44 | 37.13 | ↓$0.31 (-0.84%) | 37.13 | 37.44 | 13.88K |
| 2024-04-03 | 37.32 | 37.38 | ↑$0.06 (0.16%) | 37.29 | 37.38 | 24.13K |
| 2024-04-02 | 37.31 | 37.30 | ↓$0.01 (-0.03%) | 37.25 | 37.31 | 21.95K |
| 2024-04-01 | 37.43 | 37.40 | ↓$0.03 (-0.08%) | 37.35 | 37.45 | 148.22K |
| 2024-03-28 | 37.46 | 37.47 | ↑$0.01 (0.04%) | 37.42 | 37.49 | 5.78K |
| 2024-03-27 | 37.36 | 37.44 | ↑$0.08 (0.22%) | 37.32 | 37.44 | 6.59K |
| 2024-03-26 | 37.38 | 37.32 | ↓$0.06 (-0.15%) | 37.32 | 37.38 | 6.36K |
| 2024-03-25 | 37.38 | 37.33 | ↓$0.05 (-0.14%) | 37.33 | 37.39 | 5.15K |
| 2024-03-22 | 37.36 | 37.39 | ↑$0.03 (0.08%) | 37.35 | 37.42 | 5.01K |
| 2024-03-21 | 37.43 | 37.38 | ↓$0.05 (-0.12%) | 37.36 | 37.43 | 18.19K |
| 2024-03-20 | 37.20 | 37.33 | ↑$0.13 (0.34%) | 37.16 | 37.33 | 14.45K |
| 2024-03-19 | 37.09 | 37.20 | ↑$0.11 (0.31%) | 37.09 | 37.20 | 11.71K |
| 2024-03-18 | 37.13 | 37.10 | ↓$0.03 (-0.07%) | 37.09 | 37.17 | 25.62K |
| 2024-03-15 | 37.00 | 36.97 | ↓$0.03 (-0.08%) | 36.94 | 37.07 | 23.36K |
| 2024-03-14 | 37.14 | 37.09 | ↓$0.05 (-0.13%) | 36.99 | 37.17 | 13.17K |
| 2024-03-13 | 37.28 | 37.15 | ↓$0.13 (-0.35%) | 37.11 | 37.28 | 41.77K |
| 2024-03-12 | 37.04 | 37.15 | ↑$0.11 (0.30%) | 37.01 | 37.15 | 35.65K |
| 2024-03-11 | 36.95 | 37.00 | ↑$0.04 (0.12%) | 36.89 | 37.00 | 11.63K |
| 2024-03-08 | 37.12 | 37.01 | ↓$0.11 (-0.30%) | 37.01 | 37.26 | 8.73K |
| 2024-03-07 | 37.05 | 37.11 | ↑$0.07 (0.19%) | 37.03 | 37.14 | 16.12K |
| 2024-03-06 | 36.95 | 36.94 | ↓$0.01 (-0.03%) | 36.90 | 37.06 | 10.01K |
| 2024-03-05 | 36.99 | 36.87 | ↓$0.12 (-0.32%) | 36.82 | 36.99 | 37.44K |
| 2024-03-04 | 37.02 | 37.05 | ↑$0.02 (0.07%) | 37.02 | 37.09 | 8.01K |
| 2024-03-01 | 36.90 | 37.08 | ↑$0.18 (0.49%) | 36.90 | 37.10 | 13.95K |
| 2024-02-29 | 36.89 | 36.97 | ↑$0.07 (0.20%) | 36.87 | 36.97 | 15.17K |
| 2024-02-28 | 36.88 | 36.85 | ↓$0.03 (-0.08%) | 36.83 | 36.89 | 20.77K |
Create an account or log in to view more rows.
$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
$DDEC Waiting waiting waiting — you know for what !!! Announcement!!!
$DDEC LFGGGGGG