FT Cboe Vest US Equity Dp Bfr ETF Dec (DDEC)
37.26
+0.27
(+0.72%)
USD |
BATS |
May 03, 16:00
37.28
+0.02
(+0.06%)
Pre-Market: 20:00
DDEC Price: 37.26 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 37.22 | 37.32 | 37.14 | 37.26 | 5733.00 |
May 02, 2024 | 36.86 | 37.02 | 36.86 | 36.99 | 27508.00 |
May 01, 2024 | 36.85 | 37.13 | 36.82 | 36.86 | 159187.0 |
Apr 30, 2024 | 37.16 | 37.18 | 36.93 | 36.93 | 8708.00 |
Apr 29, 2024 | 37.15 | 37.17 | 37.11 | 37.15 | 3835.00 |
Apr 26, 2024 | 37.11 | 37.17 | 37.09 | 37.15 | 35398.00 |
Apr 25, 2024 | 36.78 | 36.97 | 36.78 | 36.93 | 6514.00 |
Apr 24, 2024 | 36.99 | 37.02 | 36.95 | 37.00 | 21904.00 |
Apr 23, 2024 | 36.86 | 37.04 | 36.86 | 37.00 | 2026.00 |
Apr 22, 2024 | 36.68 | 36.86 | 36.66 | 36.77 | 23547.00 |
Apr 19, 2024 | 36.70 | 36.70 | 36.50 | 36.59 | 9623.00 |
Apr 18, 2024 | 36.82 | 36.83 | 36.72 | 36.74 | 4544.00 |
Apr 17, 2024 | 36.96 | 36.96 | 36.76 | 36.80 | 7301.00 |
Apr 16, 2024 | 36.90 | 36.94 | 36.82 | 36.84 | 18600.00 |
Apr 15, 2024 | 37.19 | 37.25 | 36.84 | 36.90 | 16078.00 |
Apr 12, 2024 | 37.19 | 37.25 | 37.02 | 37.05 | 12651.00 |
Apr 11, 2024 | 37.22 | 37.37 | 37.17 | 37.30 | 8968.00 |
Apr 10, 2024 | 37.22 | 37.27 | 37.11 | 37.20 | 16866.00 |
Apr 09, 2024 | 37.37 | 37.38 | 37.24 | 37.32 | 23699.00 |
Apr 08, 2024 | 37.36 | 37.39 | 37.31 | 37.31 | 6191.00 |
Apr 05, 2024 | 37.28 | 37.33 | 37.20 | 37.30 | 12283.00 |
Apr 04, 2024 | 37.44 | 37.44 | 37.13 | 37.13 | 13883.00 |
Apr 03, 2024 | 37.32 | 37.38 | 37.29 | 37.38 | 24133.00 |
Apr 02, 2024 | 37.31 | 37.31 | 37.25 | 37.30 | 21948.00 |
Apr 01, 2024 | 37.43 | 37.45 | 37.35 | 37.40 | 148216.0 |
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
37.47
Maximum
Mar 28 2024
32.40
Average
32.02
Median
Aug 02 2021