FT Cboe Vest US Equity Dp Bfr ETF Dec (DDEC)
40.07
+0.03
(+0.09%)
USD |
BATS |
Nov 22, 16:00
40.07
0.00 (0.00%)
After-Hours: 18:00
DDEC Price: 40.07 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 40.00 | 40.06 | 39.97 | 40.04 | 3708.00 |
| Nov 20, 2024 | 39.99 | 40.05 | 39.96 | 40.05 | 13730.00 |
| Nov 19, 2024 | 39.98 | 40.07 | 39.98 | 40.02 | 6230.00 |
| Nov 18, 2024 | 39.97 | 40.05 | 39.96 | 40.01 | 8668.00 |
| Nov 15, 2024 | 39.99 | 40.03 | 39.94 | 39.98 | 25656.00 |
| Nov 14, 2024 | 40.12 | 40.12 | 39.97 | 40.00 | 8033.00 |
| Nov 13, 2024 | 40.00 | 40.04 | 39.96 | 39.98 | 7498.00 |
| Nov 12, 2024 | 40.09 | 40.10 | 39.94 | 39.98 | 11436.00 |
| Nov 11, 2024 | 39.96 | 40.04 | 39.96 | 39.96 | 210508.0 |
| Nov 08, 2024 | 39.96 | 40.04 | 39.94 | 39.97 | 8049.00 |
| Nov 07, 2024 | 40.00 | 40.00 | 39.90 | 39.95 | 8464.00 |
| Nov 06, 2024 | 39.88 | 39.96 | 39.87 | 39.94 | 15244.00 |
| Nov 05, 2024 | 39.74 | 39.83 | 39.74 | 39.79 | 7627.00 |
| Nov 04, 2024 | 39.68 | 39.72 | 39.65 | 39.69 | 20671.00 |
| Nov 01, 2024 | 39.69 | 39.71 | 39.66 | 39.67 | 7200.00 |
| Oct 31, 2024 | 39.66 | 39.70 | 39.60 | 39.63 | 7319.00 |
| Oct 30, 2024 | 39.74 | 39.78 | 39.73 | 39.74 | 4396.00 |
| Oct 29, 2024 | 39.71 | 39.78 | 39.71 | 39.76 | 2624.00 |
| Oct 28, 2024 | 39.77 | 39.77 | 39.72 | 39.74 | 2547.00 |
| Oct 25, 2024 | 39.75 | 39.75 | 39.69 | 39.69 | 394.00 |
| Oct 24, 2024 | 39.68 | 39.75 | 39.66 | 39.66 | 145354.0 |
| Oct 23, 2024 | 39.76 | 39.76 | 39.64 | 39.69 | 17076.00 |
| Oct 22, 2024 | 39.67 | 39.76 | 39.67 | 39.75 | 6122.00 |
| Oct 21, 2024 | 39.73 | 39.74 | 39.68 | 39.72 | 30675.00 |
| Oct 18, 2024 | 39.69 | 39.78 | 39.69 | 39.71 | 21375.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
29.59
Minimum
Jun 16 2022
40.07
Maximum
Nov 22 2024
33.33
Average
32.20
Median