MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DDEC — FT Vest U.S. Equity Deep Buffer ETF - December
Cboe BZXFT Vest U.S. Equity Deep Buffer ETF - December
$48.76
+0.15(+0.31%)
- O
- 48.83
- H
- 48.84
- L
- 48.73
- V
- 4.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.76
Period Return+27.72%
Period High$48.84
Period Low$37.84
Avg Daily Volume19.6K
Total Trading Days365
DDEC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.83 | $48.84 | $48.73 | $48.76 | +$0.15 | +0.31% | 4,665 | $48.76 | $48.73 $48.84 |
| Oct 1, 2026 | $48.51 | $48.65 | $48.42 | $48.61 | +$0.01 | +0.03% | 6,993 | $48.55 | $48.42 $48.65 |
| Sep 30, 2026 | $48.67 | $48.74 | $48.59 | $48.59 | $-0.02 | -0.04% | 5,283 | $48.68 | $48.59 $48.74 |
| Sep 29, 2026 | $48.67 | $48.68 | $48.56 | $48.61 | $-0.02 | -0.04% | 3,664 | $48.62 | $48.56 $48.68 |
| Sep 28, 2026 | $48.60 | $48.69 | $48.57 | $48.63 | $-0.10 | -0.22% | 20,031 | $48.61 | $48.57 $48.69 |
| Sep 25, 2026 | $48.64 | $48.73 | $48.62 | $48.73 | +$0.11 | +0.22% | 2,874 | $48.68 | $48.62 $48.73 |
| Sep 24, 2026 | $48.56 | $48.65 | $48.51 | $48.63 | +$0.02 | +0.04% | 279,556 | $48.56 | $48.51 $48.65 |
| Sep 23, 2026 | $48.59 | $48.71 | $48.56 | $48.61 | $-0.12 | -0.24% | 11,226 | $48.64 | $48.56 $48.71 |
| Sep 22, 2026 | $48.75 | $48.78 | $48.70 | $48.73 | +$0.01 | +0.02% | 7,744 | $48.74 | $48.70 $48.78 |
| Sep 21, 2026 | $48.62 | $48.78 | $48.58 | $48.72 | +$0.26 | +0.54% | 9,953 | $48.64 | $48.58 $48.78 |
| Sep 18, 2026 | $48.45 | $48.46 | $48.38 | $48.46 | +$0.02 | +0.03% | 8,432 | $48.40 | $48.38 $48.46 |
| Sep 17, 2026 | $48.38 | $48.57 | $48.34 | $48.44 | +$0.30 | +0.62% | 10,984 | $48.40 | $48.34 $48.57 |
| Sep 16, 2026 | $48.33 | $48.37 | $48.11 | $48.14 | $-0.10 | -0.21% | 8,567 | $48.26 | $48.11 $48.37 |
| Sep 15, 2026 | $48.32 | $48.32 | $48.20 | $48.24 | $-0.11 | -0.22% | 49,988 | $48.24 | $48.20 $48.32 |
| Sep 14, 2026 | $48.22 | $48.40 | $48.22 | $48.35 | $-0.08 | -0.16% | 4,362 | $48.33 | $48.22 $48.40 |
| Sep 11, 2026 | $48.43 | $48.47 | $48.38 | $48.43 | +$0.22 | +0.46% | 4,771 | $48.43 | $48.38 $48.47 |
| Sep 10, 2026 | $48.23 | $48.24 | $48.20 | $48.21 | $-0.13 | -0.28% | 4,409 | $48.22 | $48.20 $48.24 |
| Sep 9, 2026 | $48.41 | $48.41 | $48.27 | $48.34 | $-0.07 | -0.15% | 4,114 | $48.32 | $48.27 $48.41 |
| Sep 8, 2026 | $48.55 | $48.55 | $48.39 | $48.41 | $-0.09 | -0.19% | 2,849 | $48.42 | $48.39 $48.55 |
| Sep 4, 2026 | $48.56 | $48.58 | $48.43 | $48.50 | $-0.02 | -0.03% | 10,639 | $48.47 | $48.43 $48.58 |
| Sep 3, 2026 | $48.41 | $48.54 | $48.40 | $48.52 | +$0.15 | +0.31% | 22,128 | $48.42 | $48.40 $48.54 |
| Sep 2, 2026 | $48.29 | $48.40 | $48.29 | $48.37 | +$0.10 | +0.22% | 10,608 | $48.34 | $48.29 $48.40 |
| Sep 1, 2026 | $48.17 | $48.36 | $48.17 | $48.26 | $-0.12 | -0.25% | 12,380 | $48.29 | $48.17 $48.36 |
| Aug 31, 2026 | $48.34 | $48.46 | $48.32 | $48.38 | $-0.04 | -0.07% | 4,065 | $48.37 | $48.32 $48.46 |
| Aug 28, 2026 | $48.40 | $48.50 | $48.36 | $48.42 | +$0.01 | +0.01% | 1,766 | $48.41 | $48.36 $48.50 |
| Aug 27, 2026 | $48.41 | $48.46 | $48.35 | $48.41 | +$0.09 | +0.19% | 5,551 | $48.42 | $48.35 $48.46 |
| Aug 26, 2026 | $48.20 | $48.35 | $48.20 | $48.32 | +$0.06 | +0.12% | 13,755 | $48.28 | $48.20 $48.35 |
| Aug 25, 2026 | $48.37 | $48.37 | $48.22 | $48.26 | +$0.04 | +0.07% | 6,449 | $48.26 | $48.22 $48.37 |
| Aug 24, 2026 | $48.29 | $48.29 | $48.16 | $48.23 | $-0.03 | -0.06% | 20,508 | $48.18 | $48.16 $48.29 |
| Aug 21, 2026 | $48.31 | $48.31 | $48.21 | $48.25 | +$0.06 | +0.13% | 8,519 | $48.23 | $48.21 $48.31 |