FT Vest U.S. Equity Max Buffer ETF - December

DECM
🏛️ usa →
32.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 32.23 32.23 32.23 32.23 0.0M
2025-09-25 32.18 32.18 32.18 32.18 0.0M
2025-09-24 32.21 32.21 32.20 32.20 0.0M
2025-09-23 32.22 32.22 32.20 32.20 0.0M
2025-09-22 32.23 32.23 32.23 32.23 0.0M
2025-09-19 32.21 32.22 32.20 32.22 0.0M
2025-09-18 32.19 32.19 32.19 32.19 0.0M
2025-09-17 32.17 32.17 32.17 32.17 0.0M
2025-09-16 32.16 32.16 32.14 32.16 0.0M
2025-09-15 32.17 32.18 32.14 32.17 0.0M
2025-09-12 32.16 32.16 32.16 32.16 0.0M
2025-09-11 32.11 32.16 32.09 32.16 0.0M
2025-09-10 32.11 32.11 32.11 32.11 0.0M
2025-09-09 32.09 32.09 32.09 32.09 0.0M
2025-09-08 32.07 32.08 32.07 32.07 0.0M
2025-09-05 32.08 32.08 32.04 32.06 0.0M
2025-09-04 32.02 32.06 32.02 32.06 0.0M
2025-09-03 31.99 32.01 31.96 32.00 0.0M
2025-09-02 31.90 31.97 31.90 31.97 0.0M
2025-08-29 32.02 32.02 31.99 32.00 0.0M
2025-08-28 32.01 32.04 32.00 32.04 0.0M
2025-08-27 31.95 32.02 31.95 32.02 0.0M
2025-08-26 31.94 32.00 31.94 32.00 0.0M
2025-08-25 31.97 32.01 31.97 31.97 0.0M
2025-08-22 31.87 32.00 31.87 31.99 0.0M
2025-08-21 31.91 31.91 31.88 31.88 0.0M
2025-08-20 31.88 31.91 31.87 31.91 0.0M
2025-08-19 31.93 31.93 31.91 31.91 0.0M
2025-08-18 31.94 31.95 31.93 31.95 0.0M
2025-08-15 31.95 31.95 31.94 31.94 0.0M
2025-08-14 31.95 31.96 31.92 31.96 0.0M
2025-08-13 31.96 31.96 31.93 31.96 0.0M
2025-08-12 31.91 31.95 31.91 31.95 0.0M
2025-08-11 31.88 31.88 31.87 31.87 0.0M
2025-08-08 31.88 31.90 31.88 31.89 0.0M
2025-08-07 31.83 31.83 31.82 31.82 0.0M
2025-08-06 31.81 31.83 31.80 31.83 0.0M
2025-08-05 31.79 31.79 31.75 31.75 0.0M
2025-08-04 31.79 31.79 31.79 31.79 0.0M
2025-08-01 31.69 31.71 31.66 31.68 0.0M
2025-07-31 31.80 31.81 31.77 31.77 0.0M
2025-07-30 31.82 31.85 31.80 31.80 0.0M
2025-07-29 31.83 31.83 31.80 31.80 0.0M
2025-07-28 31.83 31.83 31.83 31.83 0.0M
2025-07-25 31.78 31.82 31.78 31.82 0.0M
2025-07-24 31.78 31.79 31.78 31.79 0.0M
2025-07-23 31.77 31.77 31.77 31.77 0.0M
2025-07-22 31.70 31.74 31.70 31.73 0.0M
2025-07-21 31.73 31.76 31.72 31.72 0.0M
2025-07-18 31.72 31.73 31.69 31.70 0.0M
2025-07-17 31.66 31.70 31.62 31.70 0.0M
2025-07-16 31.65 31.65 31.65 31.65 0.0M
2025-07-15 31.63 31.64 31.63 31.63 0.0M
2025-07-14 31.64 31.65 31.64 31.65 0.0M
2025-07-11 31.59 31.63 31.59 31.63 0.0M
2025-07-10 31.62 31.67 31.62 31.64 0.0M
2025-07-09 31.61 31.65 31.58 31.62 0.0M
2025-07-08 31.56 31.58 31.56 31.58 0.0M
2025-07-07 31.53 31.57 31.53 31.57 0.0M
2025-07-03 31.63 31.63 31.63 31.63 0.0M
2025-07-02 31.58 31.58 31.55 31.57 0.0M
2025-07-01 31.47 31.58 31.47 31.54 0.0M
2025-06-30 31.50 31.53 31.50 31.53 0.0M
2025-06-27 31.46 31.52 31.44 31.51 0.0M
2025-06-26 31.50 31.53 31.45 31.47 0.0M
2025-06-25 31.42 31.42 31.37 31.41 0.0M
2025-06-24 31.49 31.49 31.41 31.41 0.0M
2025-06-23 31.21 31.33 31.21 31.33 0.0M
2025-06-20 31.24 31.26 31.20 31.23 0.0M
2025-06-18 31.20 31.23 31.20 31.23 0.0M
2025-06-17 31.27 31.27 31.23 31.23 0.0M
2025-06-16 31.16 31.32 31.16 31.28 0.0M
2025-06-13 31.24 31.27 31.18 31.20 0.0M
2025-06-12 31.21 31.28 31.20 31.28 0.0M
2025-06-11 31.30 31.30 31.25 31.25 0.0M
2025-06-10 31.22 31.26 31.22 31.26 0.0M
2025-06-09 31.22 31.23 31.22 31.23 0.0M
2025-06-06 31.23 31.23 31.23 31.23 0.0M
2025-06-05 31.14 31.14 31.14 31.14 0.0M
2025-06-04 31.23 31.23 31.18 31.18 0.0M
2025-06-03 31.10 31.18 31.10 31.18 0.0M
2025-06-02 31.02 31.13 31.02 31.13 0.0M
2025-05-30 31.10 31.10 31.10 31.10 0.0M
2025-05-29 31.11 31.11 31.08 31.08 0.0M
2025-05-28 31.08 31.09 31.05 31.05 0.0M
2025-05-27 31.05 31.09 31.05 31.09 0.0M
2025-05-23 30.96 30.96 30.96 30.96 0.0M
2025-05-22 30.98 30.98 30.98 30.98 0.0M
2025-05-21 31.11 31.11 30.99 30.99 0.0M
2025-05-20 31.08 31.08 31.08 31.08 0.0M
2025-05-19 31.11 31.11 31.11 31.11 0.0M
2025-05-16 31.09 31.11 31.06 31.11 0.0M
2025-05-15 30.93 31.05 30.93 31.05 0.0M
2025-05-14 31.00 31.01 31.00 31.01 0.0M
2025-05-13 30.98 31.01 30.98 31.01 0.0M
2025-05-12 30.91 30.94 30.91 30.94 0.0M
2025-05-09 30.77 30.77 30.76 30.76 0.0M
2025-05-08 30.74 30.82 30.72 30.77 0.0M
2025-05-07 30.76 30.76 30.72 30.72 0.0M
2025-05-06 30.77 30.77 30.68 30.72 0.0M
2025-05-05 30.78 30.78 30.77 30.77 0.0M
2025-05-02 30.72 30.82 30.72 30.82 0.0M
2025-05-01 30.76 30.76 30.70 30.70 0.0M
2025-04-30 30.62 30.70 30.62 30.70 0.0M
2025-04-29 30.66 30.66 30.66 30.66 0.0M
2025-04-28 30.63 30.63 30.63 30.63 0.0M
2025-04-25 30.54 30.61 30.54 30.61 0.0M
2025-04-24 30.53 30.56 30.49 30.56 0.0M
2025-04-23 30.53 30.53 30.44 30.45 0.0M
2025-04-22 30.35 30.37 30.35 30.37 0.0M
2025-04-21 30.25 30.25 30.20 30.24 0.0M
2025-04-17 30.38 30.38 30.34 30.34 0.0M
2025-04-16 30.39 30.39 30.35 30.35 0.0M
2025-04-15 30.51 30.53 30.43 30.47 0.0M
2025-04-14 30.50 30.54 30.50 30.51 0.0M
2025-04-11 30.46 30.50 30.41 30.50 0.0M
2025-04-10 30.44 30.45 30.36 30.40 0.0M
2025-04-09 30.18 30.51 30.18 30.51 0.0M
2025-04-08 30.24 30.24 30.18 30.18 0.0M
2025-04-07 30.17 30.24 30.09 30.20 0.0M
2025-04-04 30.27 30.27 30.18 30.18 0.0M
2025-04-03 30.47 30.47 30.37 30.37 0.0M
2025-04-02 30.57 30.65 30.57 30.65 0.0M
2025-04-01 30.57 30.60 30.57 30.60 0.0M
2025-03-31 30.53 30.57 30.48 30.57 0.0M
2025-03-28 30.52 30.54 30.52 30.53 0.0M
2025-03-27 30.71 30.71 30.67 30.67 0.0M
2025-03-26 30.76 30.76 30.68 30.68 0.0M
2025-03-25 30.77 30.78 30.77 30.77 0.0M
2025-03-24 30.75 30.75 30.75 30.75 0.0M
2025-03-21 30.59 30.63 30.57 30.63 0.0M
2025-03-20 30.66 30.66 30.63 30.63 0.0M
2025-03-19 30.64 30.68 30.63 30.65 0.0M
2025-03-18 30.60 30.60 30.58 30.58 0.0M
2025-03-17 30.59 30.69 30.53 30.67 0.0M
2025-03-14 30.61 30.61 30.61 30.61 0.0M
2025-03-13 30.49 30.49 30.48 30.48 0.0M
2025-03-12 30.52 30.57 30.52 30.53 0.0M
2025-03-11 30.61 30.64 30.54 30.54 0.0M
2025-03-10 30.68 30.68 30.59 30.64 0.0M
2025-03-07 30.70 30.78 30.70 30.77 0.0M
2025-03-06 30.80 30.80 30.74 30.74 0.0M
2025-03-05 30.78 30.84 30.75 30.84 0.0M
2025-03-04 30.78 30.82 30.78 30.78 0.0M
2025-03-03 30.95 30.95 30.83 30.83 0.0M
2025-02-28 30.83 30.93 30.83 30.93 0.0M
2025-02-27 30.90 30.90 30.84 30.84 0.0M
2025-02-26 30.97 30.97 30.94 30.94 0.0M
2025-02-25 30.93 30.96 30.93 30.95 0.0M
2025-02-24 31.03 31.04 30.98 30.98 0.0M
2025-02-21 31.03 31.10 31.03 31.03 0.0M
2025-02-20 31.06 31.11 31.03 31.11 0.0M
2025-02-19 31.08 31.08 31.06 31.07 0.0M
2025-02-18 31.10 31.10 31.07 31.07 0.0M
2025-02-14 31.08 31.08 31.07 31.07 0.0M
2025-02-13 31.06 31.06 31.06 31.06 0.0M
2025-02-12 31.00 31.01 31.00 31.01 0.0M
2025-02-11 31.03 31.03 31.02 31.03 0.0M
2025-02-10 30.98 31.03 30.98 31.01 0.0M
2025-02-07 31.04 31.04 30.98 30.98 0.0M
2025-02-06 31.00 31.06 31.00 31.02 0.0M
2025-02-05 30.98 31.04 30.98 31.04 0.0M
2025-02-04 30.92 30.99 30.92 30.98 0.0M
2025-02-03 30.96 30.97 30.93 30.93 0.0M
2025-01-31 31.03 31.07 30.98 30.98 0.0M
2025-01-30 30.95 31.00 30.91 31.00 0.0M
2025-01-29 30.97 30.98 30.95 30.95 0.0M
2025-01-28 30.99 31.01 30.98 30.98 0.0M
2025-01-27 30.93 30.97 30.93 30.93 0.0M
2025-01-24 31.05 31.06 31.02 31.03 0.0M
2025-01-23 31.01 31.03 31.00 31.01 0.0M
2025-01-22 31.02 31.02 30.97 31.00 0.0M
2025-01-21 30.94 30.98 30.90 30.95 0.1M
2025-01-17 30.93 30.98 30.89 30.89 0.0M
2025-01-16 30.87 30.89 30.82 30.85 0.2M
2025-01-15 30.82 30.89 30.80 30.84 0.0M
2025-01-14 30.70 30.78 30.67 30.73 0.0M
2025-01-13 30.69 30.72 30.65 30.70 0.0M
2025-01-10 30.76 30.76 30.65 30.71 0.0M
2025-01-08 30.80 30.82 30.79 30.80 0.0M
2025-01-07 30.84 30.96 30.77 30.77 0.1M
2025-01-06 30.83 30.85 30.82 30.82 0.0M
2025-01-03 30.79 30.85 30.77 30.80 0.1M
2025-01-02 30.79 30.79 30.70 30.72 0.0M