FT Vest U.S. Equity Quart... (DHDG)
CBOE: DHDG
· Real-Time Price · USD
33.09
0.03 (0.08%)
At close: Oct 03, 2025, 3:59 PM
DHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 33.07 | 33.09 | 33.04 | 33.06 | 33.06 | 0.00% | 121,136 |
| Oct 1, 2025 | 33.03 | 33.06 | 33.03 | 33.06 | 33.06 | 0.09% | 172,900 |
| Sep 30, 2025 | 33.00 | 33.03 | 32.98 | 33.03 | 33.03 | -0.03% | 395,421 |
| Sep 29, 2025 | 33.01 | 33.04 | 32.99 | 33.04 | 33.04 | 0.18% | 395,421 |
| Sep 26, 2025 | 32.97 | 32.98 | 32.89 | 32.98 | 32.98 | 0.37% | 23,500 |
| Sep 25, 2025 | 32.84 | 32.88 | 32.82 | 32.86 | 32.86 | -0.15% | 5,900 |
| Sep 24, 2025 | 32.92 | 32.93 | 32.87 | 32.91 | 32.91 | -0.03% | 172,300 |
| Sep 23, 2025 | 32.96 | 32.96 | 32.89 | 32.92 | 32.92 | -0.12% | 4,600 |
| Sep 22, 2025 | 32.94 | 32.96 | 32.91 | 32.96 | 32.96 | 0.12% | 1,700 |
| Sep 19, 2025 | 32.90 | 32.92 | 32.89 | 32.92 | 32.92 | 0.15% | 2,300 |
| Sep 18, 2025 | 32.89 | 32.91 | 32.85 | 32.87 | 32.87 | 0.15% | 16,100 |
| Sep 17, 2025 | 32.79 | 32.82 | 32.75 | 32.82 | 32.82 | 0.03% | 2,800 |
| Sep 16, 2025 | 32.81 | 32.84 | 32.81 | 32.81 | 32.81 | -0.06% | 5,600 |
| Sep 15, 2025 | 32.82 | 32.86 | 32.81 | 32.83 | 32.83 | 0.12% | 13,100 |
| Sep 12, 2025 | 32.81 | 32.82 | 32.77 | 32.79 | 32.79 | -0.03% | 7,835 |
| 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 |
Page 1 of 55