First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - December (DDEC) Historical Stock Data
40.28 ↑0.14 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DDEC is up 0.01% a day on average. There have been 18 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - December closed green and 12 days where DDEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 40.34 | 40.14 | ↓$0.20 (-0.50%) | 40.02 | 40.34 | 28.53K |
| 2024-12-30 | 40.08 | 40.22 | ↑$0.14 (0.35%) | 40.05 | 40.32 | 146.32K |
| 2024-12-27 | 40.42 | 40.40 | ↓$0.02 (-0.06%) | 40.24 | 40.47 | 51.55K |
| 2024-12-26 | 40.57 | 40.56 | ↓$0.01 (-0.02%) | 40.52 | 40.64 | 389.98K |
| 2024-12-24 | 40.49 | 40.50 | ↑$0.01 (0.02%) | 40.44 | 40.57 | 83.66K |
| 2024-12-23 | 40.29 | 40.43 | ↑$0.14 (0.35%) | 40.14 | 40.45 | 510.65K |
| 2024-12-20 | 40.32 | 40.26 | ↓$0.06 (-0.14%) | 40.22 | 40.32 | 330.31K |
| 2024-12-19 | 40.30 | 40.23 | ↓$0.07 (-0.17%) | 40.18 | 40.30 | 136.83K |
| 2024-12-18 | 40.25 | 40.18 | ↓$0.07 (-0.17%) | 40.18 | 40.30 | 32.72K |
| 2024-12-17 | 40.22 | 40.22 | ↑$0.01 (0.01%) | 40.19 | 40.26 | 33.78K |
| 2024-12-16 | 40.25 | 40.24 | ↓$0.01 (-0.02%) | 40.20 | 40.27 | 124.51K |
| 2024-12-13 | 40.23 | 40.22 | ↓$0.01 (-0.03%) | 40.17 | 40.27 | 10.27K |
| 2024-12-12 | 40.17 | 40.22 | ↑$0.05 (0.11%) | 40.15 | 40.27 | 34.32K |
| 2024-12-11 | 40.22 | 40.18 | ↓$0.04 (-0.10%) | 40.15 | 40.22 | 8.52K |
| 2024-12-10 | 40.16 | 40.17 | ↑$0.01 (0.01%) | 40.13 | 40.20 | 12.19K |
| 2024-12-09 | 40.21 | 40.20 | ↓$0.01 (-0.02%) | 40.12 | 40.21 | 20.44K |
| 2024-12-06 | 40.26 | 40.20 | ↓$0.06 (-0.15%) | 40.12 | 40.26 | 12.78K |
| 2024-12-05 | 40.12 | 40.11 | ↓$0.01 (-0.02%) | 40.11 | 40.17 | 8.79K |
| 2024-12-04 | 40.11 | 40.14 | ↑$0.02 (0.06%) | 40.09 | 40.18 | 20.71K |
| 2024-12-03 | 40.09 | 40.13 | ↑$0.04 (0.10%) | 40.09 | 40.17 | 100.17K |
| 2024-12-02 | 40.10 | 40.14 | ↑$0.03 (0.09%) | 40.09 | 40.17 | 6.12K |
| 2024-11-29 | 40.09 | 40.12 | ↑$0.03 (0.07%) | 40.07 | 40.16 | 1.29K |
| 2024-11-27 | 40.08 | 40.10 | ↑$0.02 (0.04%) | 40.05 | 40.11 | 4.04K |
| 2024-11-26 | 40.07 | 40.09 | ↑$0.02 (0.05%) | 40.06 | 40.13 | 5.47K |
| 2024-11-25 | 40.06 | 40.06 | ↑$0.00 (0.01%) | 40.03 | 40.09 | 4.60K |
| 2024-11-22 | 40.03 | 40.05 | ↑$0.02 (0.04%) | 40.02 | 40.07 | 11.97K |
| 2024-11-21 | 40.00 | 40.04 | ↑$0.04 (0.09%) | 39.97 | 40.06 | 3.71K |
| 2024-11-20 | 39.99 | 40.05 | ↑$0.06 (0.15%) | 39.96 | 40.05 | 13.73K |
| 2024-11-19 | 39.98 | 40.02 | ↑$0.04 (0.10%) | 39.98 | 40.07 | 6.23K |
| 2024-11-18 | 39.97 | 40.01 | ↑$0.04 (0.10%) | 39.96 | 40.04 | 8.67K |
Create an account or log in to view more rows.
$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!
$DDEC the bulls in here
$DDEC call the SEC