FT Cboe Vest US Equity Dp Bfr ETF Dec (DDEC)
39.69
+0.02
(+0.04%)
USD |
BATS |
Nov 04, 16:00
39.68
-0.01
(-0.03%)
Pre-Market: 20:00
DDEC Price: 39.69 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 39.70 | 39.73 | 39.63 | 39.65 | 1.424M |
| Oct 16, 2024 | 39.63 | 39.68 | 39.61 | 39.68 | 24871.00 |
| Oct 15, 2024 | 39.63 | 39.68 | 39.60 | 39.60 | 4900.00 |
| Oct 14, 2024 | 39.61 | 39.74 | 39.61 | 39.63 | 4924.00 |
| Oct 11, 2024 | 39.57 | 39.68 | 39.57 | 39.63 | 11941.00 |
| Oct 10, 2024 | 39.59 | 39.59 | 39.51 | 39.53 | 16826.00 |
| Oct 09, 2024 | 39.49 | 39.60 | 39.49 | 39.57 | 12345.00 |
| Oct 08, 2024 | 39.43 | 39.51 | 39.43 | 39.46 | 401761.0 |
| Oct 07, 2024 | 39.45 | 39.45 | 39.37 | 39.41 | 2712.00 |
| Oct 04, 2024 | 39.43 | 39.49 | 39.42 | 39.47 | 3717.00 |
| Oct 03, 2024 | 39.38 | 39.42 | 39.34 | 39.39 | 5883.00 |
| Oct 02, 2024 | 39.36 | 39.46 | 39.36 | 39.42 | 10453.00 |
| Oct 01, 2024 | 39.39 | 39.43 | 39.32 | 39.39 | 12536.00 |
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
39.76
Maximum
Oct 29 2024
33.23
Average
32.19
Median