First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - December (DDEC) Historical Stock Data

31.47 ↓0.16 (-0.51%)
As of January 25, 2023, 2:59pm EST.

Historical Data

In the past 30 trading days, DDEC is up 0.06% a day on average. There have been 16 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - December closed green and 14 days where DDEC closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2631.5331.63↑$0.10 (0.31%)31.5131.6424.79K
2023-01-2531.2331.45↑$0.22 (0.70%)31.1931.5080.45K
2023-01-2431.3531.43↑$0.08 (0.26%)31.3431.54107.03K
2023-01-2331.3931.42↑$0.04 (0.11%)31.3731.4931.68K
2023-01-2031.1031.29↑$0.19 (0.60%)31.1031.2915.10K
2023-01-1930.9931.00↑$0.01 (0.03%)30.9431.0769.36K
2023-01-1831.3831.10↓$0.28 (-0.89%)31.0831.3827.49K
2023-01-1731.3331.27↓$0.06 (-0.19%)31.2431.35224.63K
2023-01-1331.0931.25↑$0.16 (0.51%)31.0931.2718.10K
2023-01-1231.2531.17↓$0.08 (-0.26%)31.0431.25268.73K
2023-01-1131.0231.15↑$0.13 (0.42%)30.9931.16151.70K
2023-01-1030.8130.93↑$0.12 (0.39%)30.7730.9442.98K
2023-01-0930.8730.83↓$0.04 (-0.13%)30.7631.001.74M
2023-01-0630.6230.79↑$0.17 (0.56%)30.4930.8066.46K
2023-01-0530.5630.45↓$0.11 (-0.38%)30.4030.56187.73K
2023-01-0430.6230.61↓$0.01 (-0.03%)30.4730.70108K
2023-01-0330.6030.51↓$0.10 (-0.31%)30.3730.67131.81K
2022-12-3030.5330.61↑$0.08 (0.26%)30.4230.6194.07K
2022-12-2930.3930.62↑$0.23 (0.76%)30.3930.64135.05K
2022-12-2830.5730.39↓$0.18 (-0.59%)30.3530.57141.09K
2022-12-2730.5430.53↓$0.01 (-0.03%)30.4330.5663.24K
2022-12-2330.4930.54↑$0.05 (0.16%)30.3730.5771.79K
2022-12-2230.6230.51↓$0.11 (-0.36%)30.2630.62182.15K
2022-12-2130.5930.71↑$0.12 (0.39%)30.5630.730.95M
2022-12-2030.4630.48↑$0.02 (0.07%)30.3730.53226.62K
2022-12-1930.5030.49↓$0.01 (-0.04%)30.3430.55793.93K
2022-12-1630.5530.61↑$0.06 (0.20%)30.4130.621.11M
2022-12-1530.6230.58↓$0.04 (-0.13%)30.5630.77514.80K
2022-12-1430.6230.54↓$0.08 (-0.26%)30.5130.6261.66K
2022-12-1330.6330.56↓$0.07 (-0.23%)30.4830.63123.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$DDEC market starting to dump

0 Like Report
Modok

$DDEC I hope I never have to work for anyone again after this

0 Like Report