FT Vest U.S. Equity Quart... (DHDG)
CBOE: DHDG
· Real-Time Price · USD
32.79
-0.01 (-0.03%)
At close: Sep 12, 2025, 2:59 PM
DHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.81 | 32.82 | 32.77 | 32.79 | 32.79 | -0.03% | 7,836 |
| Sep 11, 2025 | 32.81 | 32.82 | 32.76 | 32.80 | 32.80 | 0.34% | 4,216 |
| Sep 10, 2025 | 32.75 | 32.78 | 32.66 | 32.69 | 32.69 | 0.09% | 9,944 |
| Sep 9, 2025 | 32.71 | 32.71 | 32.48 | 32.66 | 32.66 | 0.12% | 69,400 |
| Sep 8, 2025 | 32.64 | 32.65 | 32.60 | 32.62 | 32.62 | 0.12% | 5,085 |
| Sep 5, 2025 | 32.62 | 32.62 | 32.53 | 32.58 | 32.58 | -0.12% | 5,040 |
| Sep 4, 2025 | 32.53 | 32.62 | 32.53 | 32.62 | 32.62 | 0.49% | 97,900 |
| Sep 3, 2025 | 32.48 | 32.49 | 32.40 | 32.46 | 32.46 | 0.06% | 4,500 |
| Sep 2, 2025 | 32.38 | 32.44 | 32.28 | 32.44 | 32.44 | -0.18% | 7,700 |
| Aug 29, 2025 | 32.49 | 32.51 | 32.47 | 32.50 | 32.50 | -0.18% | 5,300 |
| Aug 28, 2025 | 32.54 | 32.61 | 32.54 | 32.56 | 32.56 | 0.03% | 5,100 |
| Aug 27, 2025 | 32.54 | 32.55 | 32.53 | 32.55 | 32.55 | 0.09% | 1,707 |
| Aug 26, 2025 | 32.47 | 32.52 | 32.45 | 32.52 | 32.52 | 0.18% | 5,707 |
| Aug 25, 2025 | 32.47 | 32.48 | 32.43 | 32.46 | 32.46 | 0.00% | 6,504 |
| Aug 22, 2025 | 32.50 | 32.51 | 32.45 | 32.46 | 32.46 | 0.65% | 2,700 |
| Aug 21, 2025 | 32.30 | 32.30 | 32.22 | 32.25 | 32.25 | -0.19% | 4,300 |
| Aug 20, 2025 | 32.26 | 32.36 | 32.20 | 32.31 | 32.31 | 0.00% | 6,800 |
| Aug 19, 2025 | 32.41 | 32.41 | 32.28 | 32.31 | 32.31 | -0.28% | 8,500 |
| Aug 18, 2025 | 32.39 | 32.40 | 32.39 | 32.40 | 32.40 | 0.06% | 700 |
| Aug 15, 2025 | 32.42 | 32.43 | 32.38 | 32.38 | 32.38 | -0.22% | 9,500 |