FT Vest U.S. Equity Quarterly Dynamic Buffer ETF FHDG
37.01 USD -0.04 (-0.11%)
Regular-session close
37.01 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
36.96 Day range 37.22
32.83 52-week range 37.57
- YTD
- +9.08%
- 1 year
- +11.17%
FHDG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.22 | 37.01 | 36.96 | 37.01 | -0.04 | -0.11% | 3,417 |
| Nov 12, 2026 | 37.11 | 37.15 | 37.03 | 37.05 | -0.08 | -0.22% | 5,100 |
| Nov 11, 2026 | 37.08 | 37.14 | 37.08 | 37.13 | +0.15 | +0.41% | 3,000 |
| Nov 10, 2026 | 37.04 | 37.04 | 36.90 | 36.98 | -0.05 | -0.14% | 2,100 |
| Nov 9, 2026 | 36.97 | 37.03 | 36.97 | 37.03 | +0.29 | +0.79% | 8,600 |
| Nov 6, 2026 | 36.77 | 36.80 | 36.69 | 36.74 | +0.07 | +0.19% | 666,500 |
| Nov 5, 2026 | 37.19 | 37.19 | 36.67 | 36.67 | -0.66 | -1.77% | 28,300 |
| Nov 4, 2026 | 37.28 | 37.40 | 37.28 | 37.33 | +0.25 | +0.67% | 1,800 |
| Nov 3, 2026 | 37.05 | 37.14 | 37.05 | 37.08 | +0.04 | +0.11% | 8,200 |
| Nov 2, 2026 | 37.27 | 37.27 | 36.99 | 37.04 | -0.05 | -0.13% | 16,200 |
| Oct 30, 2026 | 37.19 | 37.19 | 37.00 | 37.09 | -0.31 | -0.83% | 9,900 |
| Oct 29, 2026 | 37.35 | 37.41 | 37.32 | 37.40 | -0.05 | -0.13% | 3,100 |
| Oct 28, 2026 | 37.46 | 37.47 | 37.43 | 37.45 | +0.03 | +0.08% | 2,800 |
| Oct 27, 2026 | 37.38 | 37.45 | 37.37 | 37.42 | +0.11 | +0.29% | 2,700 |
| Oct 26, 2026 | 37.31 | 37.31 | 37.31 | 37.31 | +0.12 | +0.32% | 700 |
| Oct 23, 2026 | 37.24 | 37.24 | 37.19 | 37.19 | -0.05 | -0.13% | 1,000 |
| Oct 22, 2026 | 37.45 | 37.45 | 37.23 | 37.24 | -0.23 | -0.61% | 2,500 |
| Oct 21, 2026 | 37.42 | 37.53 | 37.42 | 37.47 | +0.10 | +0.27% | 6,200 |
| Oct 20, 2026 | 37.38 | 37.42 | 37.37 | 37.37 | +0.03 | +0.08% | 5,000 |
| Oct 19, 2026 | 37.28 | 37.39 | 37.28 | 37.34 | +0.12 | +0.32% | 2,600 |
| Oct 16, 2026 | 37.37 | 37.48 | 37.22 | 37.22 | -0.18 | -0.48% | 2,600 |
| Oct 15, 2026 | 37.30 | 37.42 | 37.30 | 37.40 | +0.03 | +0.08% | 3,100 |
| Oct 14, 2026 | 37.57 | 37.57 | 37.31 | 37.37 | -0.19 | -0.51% | 197,500 |
| Oct 13, 2026 | 37.57 | 37.61 | 37.56 | 37.56 | -0.01 | -0.03% | 7,700 |
| Oct 12, 2026 | 37.60 | 37.62 | 37.57 | 37.57 | 0.00 | 0.00% | 2,000 |
| Oct 9, 2026 | 37.64 | 37.64 | 37.57 | 37.57 | +0.12 | +0.32% | 900 |
| Oct 8, 2026 | 37.47 | 37.54 | 37.41 | 37.45 | -0.06 | -0.16% | 7,400 |
| Oct 7, 2026 | 37.51 | 37.51 | 37.46 | 37.51 | -0.04 | -0.11% | 500 |
| Oct 6, 2026 | 37.58 | 37.58 | 37.55 | 37.55 | +0.11 | +0.29% | 1,700 |
| Oct 5, 2026 | 37.45 | 37.47 | 37.39 | 37.44 | +0.09 | +0.24% | 4,300 |
| Oct 2, 2026 | 37.32 | 37.36 | 37.29 | 37.35 | +0.13 | +0.35% | 5,800 |
| Oct 1, 2026 | 37.16 | 37.22 | 37.16 | 37.22 | 0.00 | 0.00% | 300 |
| Sep 30, 2026 | 37.23 | 37.23 | 37.22 | 37.22 | 0.00 | 0.00% | 800 |
| Sep 29, 2026 | 37.23 | 37.25 | 37.22 | 37.22 | -0.01 | -0.03% | 20,800 |
| Sep 28, 2026 | 37.32 | 37.33 | 37.19 | 37.23 | -0.12 | -0.32% | 1,800 |
| Sep 25, 2026 | 37.28 | 37.35 | 37.28 | 37.35 | +0.10 | +0.27% | 800 |
| Sep 24, 2026 | 37.20 | 37.29 | 37.20 | 37.25 | 0.00 | 0.00% | 7,700 |
| Sep 23, 2026 | 37.35 | 37.35 | 37.25 | 37.25 | -0.13 | -0.35% | 2,200 |
| Sep 22, 2026 | 37.41 | 37.42 | 37.37 | 37.38 | +0.01 | +0.03% | 8,200 |
| Sep 21, 2026 | 37.22 | 37.37 | 37.22 | 37.37 | +0.25 | +0.67% | 1,900 |
| Sep 18, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | +0.04 | +0.11% | 100 |
| Sep 17, 2026 | 37.17 | 37.17 | 37.03 | 37.08 | +0.21 | +0.57% | 2,000 |
| Sep 16, 2026 | 36.98 | 37.06 | 36.83 | 36.87 | -0.13 | -0.35% | 52,900 |
| Sep 15, 2026 | 36.93 | 37.00 | 36.93 | 37.00 | -0.05 | -0.13% | 500 |
| Sep 14, 2026 | 36.95 | 37.11 | 36.95 | 37.05 | -0.07 | -0.19% | 2,900 |
| Sep 11, 2026 | 37.17 | 37.17 | 37.08 | 37.12 | +0.15 | +0.41% | 2,200 |
| Sep 10, 2026 | 36.95 | 37.02 | 36.93 | 36.97 | -0.07 | -0.19% | 1,600 |
| Sep 9, 2026 | 37.03 | 37.04 | 37.03 | 37.04 | -0.10 | -0.27% | 900 |
| Sep 8, 2026 | 37.14 | 37.18 | 37.14 | 37.14 | -0.07 | -0.19% | 3,500 |
| Sep 4, 2026 | 37.23 | 37.23 | 37.16 | 37.21 | -0.03 | -0.08% | 1,100 |
| Sep 3, 2026 | 37.21 | 37.29 | 37.19 | 37.24 | +0.16 | +0.43% | 8,200 |
| Sep 2, 2026 | 37.07 | 37.13 | 37.04 | 37.08 | +0.09 | +0.24% | 4,600 |
| Sep 1, 2026 | 37.05 | 37.05 | 36.97 | 36.99 | -0.13 | -0.35% | 800 |
| Aug 31, 2026 | 37.13 | 37.13 | 37.02 | 37.12 | -0.04 | -0.11% | 6,900 |
| Aug 28, 2026 | 37.13 | 37.22 | 37.09 | 37.16 | -0.03 | -0.08% | 11,400 |
| Aug 27, 2026 | 37.15 | 37.19 | 37.12 | 37.19 | +0.13 | +0.35% | 2,600 |
| Aug 26, 2026 | 37.07 | 37.08 | 37.03 | 37.06 | +0.01 | +0.03% | 9,200 |
| Aug 25, 2026 | 37.05 | 37.06 | 37.02 | 37.05 | +0.04 | +0.11% | 12,100 |
| Aug 24, 2026 | 37.00 | 37.02 | 36.96 | 37.01 | -0.02 | -0.05% | 39,800 |
| Aug 21, 2026 | 37.11 | 37.11 | 37.02 | 37.03 | +0.15 | +0.41% | 6,000 |
| Aug 20, 2026 | 36.99 | 36.99 | 36.88 | 36.88 | -0.25 | -0.67% | 11,600 |
| Aug 19, 2026 | 37.07 | 37.22 | 37.07 | 37.13 | +0.07 | +0.19% | 12,400 |
| Aug 18, 2026 | 37.11 | 37.11 | 37.06 | 37.06 | -0.16 | -0.43% | 500 |
| Aug 17, 2026 | 37.28 | 37.28 | 37.22 | 37.22 | +0.02 | +0.05% | 2,300 |
| Aug 14, 2026 | 37.31 | 37.31 | 37.20 | 37.20 | -0.05 | -0.13% | 1,800 |
65 days, newest first. Daily bars as drawn on the FHDG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.