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%
DECM — FT Vest U.S. Equity Max Buffer ETF - December
Cboe BZXFT Vest U.S. Equity Max Buffer ETF - December
$34.32
+0.05(+0.13%)
- O
- 34.32
- H
- 34.32
- L
- 34.32
- V
- 98.03
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.32
Period Return+13.01%
Period High$34.32
Period Low$30.35
Avg Daily Volume7.4K
Total Trading Days365
DECM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.32 | $34.32 | $34.32 | $34.32 | +$0.05 | +0.13% | 98 | $34.30 | $34.32 $34.32 |
| Oct 1, 2026 | $34.23 | $34.28 | $34.23 | $34.28 | $-0.01 | -0.03% | 353 | $34.24 | $34.23 $34.28 |
| Sep 30, 2026 | $34.28 | $34.28 | $34.28 | $34.28 | +$0.01 | +0.03% | 56 | $34.28 | $34.28 $34.28 |
| Sep 29, 2026 | $34.26 | $34.28 | $34.26 | $34.28 | $-0.01 | -0.03% | 1,194 | $34.27 | $34.26 $34.28 |
| Sep 28, 2026 | $34.27 | $34.28 | $34.27 | $34.28 | $-0.01 | -0.03% | 15,213 | $34.28 | $34.27 $34.28 |
| Sep 25, 2026 | $34.30 | $34.30 | $34.30 | $34.30 | +$0.02 | +0.06% | 19 | $34.29 | $34.30 $34.30 |
| Sep 24, 2026 | $34.25 | $34.28 | $34.25 | $34.28 | +$0.02 | +0.06% | 479 | $34.25 | $34.25 $34.28 |
| Sep 23, 2026 | $34.25 | $34.26 | $34.25 | $34.26 | $-0.03 | -0.10% | 1,380 | $34.25 | $34.25 $34.26 |
| Sep 22, 2026 | $34.29 | $34.29 | $34.29 | $34.29 | +$0.01 | +0.01% | 11 | $34.29 | $34.29 $34.29 |
| Sep 21, 2026 | $34.28 | $34.29 | $34.26 | $34.29 | +$0.08 | +0.22% | 940 | $34.27 | $34.26 $34.29 |
| Sep 18, 2026 | $34.18 | $34.21 | $34.18 | $34.21 | +$0.02 | +0.06% | 15,532 | $34.18 | $34.18 $34.21 |
| Sep 17, 2026 | $34.17 | $34.19 | $34.17 | $34.19 | +$0.07 | +0.21% | 166 | $34.17 | $34.17 $34.19 |
| Sep 16, 2026 | $34.17 | $34.17 | $34.12 | $34.12 | $-0.02 | -0.06% | 131 | $34.17 | $34.12 $34.17 |
| Sep 15, 2026 | $34.14 | $34.14 | $34.14 | $34.14 | $-0.03 | -0.09% | 5,033 | $34.14 | $34.14 $34.14 |
| Sep 14, 2026 | $34.15 | $34.17 | $34.15 | $34.17 | $-0.02 | -0.04% | 5,177 | $34.16 | $34.15 $34.17 |
| Sep 11, 2026 | $34.18 | $34.19 | $34.18 | $34.19 | +$0.06 | +0.18% | 378,048 | $34.18 | $34.18 $34.19 |
| Sep 10, 2026 | $34.13 | $34.13 | $34.13 | $34.13 | $-0.03 | -0.09% | 79 | $34.12 | $34.13 $34.13 |
| Sep 9, 2026 | $34.14 | $34.16 | $34.13 | $34.16 | $-0.03 | -0.10% | 2,201 | $34.14 | $34.13 $34.16 |
| Sep 8, 2026 | $34.17 | $34.19 | $34.17 | $34.19 | $-0.01 | -0.03% | 1,848 | $34.18 | $34.17 $34.19 |
| Sep 4, 2026 | $34.20 | $34.20 | $34.20 | $34.20 | $-0.01 | -0.03% | 26 | $34.19 | $34.20 $34.20 |
| Sep 3, 2026 | $34.20 | $34.21 | $34.20 | $34.21 | +$0.05 | +0.13% | 1,894 | $34.20 | $34.20 $34.21 |
| Sep 2, 2026 | $34.10 | $34.17 | $34.10 | $34.17 | +$0.04 | +0.12% | 4,388 | $34.12 | $34.10 $34.17 |
| Sep 1, 2026 | $34.11 | $34.15 | $34.11 | $34.13 | $-0.01 | -0.03% | 981 | $34.12 | $34.11 $34.15 |
| Aug 31, 2026 | $34.14 | $34.14 | $34.14 | $34.14 | $-0.03 | -0.09% | 23 | $34.14 | $34.14 $34.14 |
| Aug 28, 2026 | $34.17 | $34.17 | $34.17 | $34.17 | +$0.01 | +0.03% | 7 | $34.17 | $34.17 $34.17 |
| Aug 27, 2026 | $34.12 | $34.16 | $34.12 | $34.16 | +$0.04 | +0.12% | 893 | $34.12 | $34.12 $34.16 |
| Aug 26, 2026 | $34.14 | $34.14 | $34.09 | $34.12 | +$0.01 | +0.03% | 784 | $34.13 | $34.09 $34.14 |
| Aug 25, 2026 | $34.11 | $34.11 | $34.11 | $34.11 | +$0.02 | +0.04% | 38 | $34.09 | $34.11 $34.11 |
| Aug 24, 2026 | $34.09 | $34.09 | $34.09 | $34.09 | $-0.02 | -0.04% | 7 | $34.09 | $34.09 $34.09 |
| Aug 21, 2026 | $34.08 | $34.11 | $34.08 | $34.11 | +$0.02 | +0.04% | 2,953 | $34.08 | $34.08 $34.11 |