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%
FHDG — FT Vest U.S. Equity Quarterly Dynamic Buffer ETF
Cboe BZXFT Vest U.S. Equity Quarterly Dynamic Buffer ETF
$37.36
+0.14(+0.37%)
- O
- 37.32
- H
- 37.36
- L
- 37.29
- V
- 5.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.36
Period Return+29.56%
Period High$37.42
Period Low$28.55
Avg Daily Volume43.5K
Total Trading Days365
FHDG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.32 | $37.36 | $37.29 | $37.36 | +$0.14 | +0.37% | 5,813 | $37.31 | $37.29 $37.36 |
| Oct 1, 2026 | $37.16 | $37.22 | $37.16 | $37.22 | +$0.01 | +0.01% | 323 | $37.21 | $37.16 $37.22 |
| Sep 30, 2026 | $37.23 | $37.23 | $37.22 | $37.22 | $-0.00 | -0.01% | 811 | $37.25 | $37.22 $37.23 |
| Sep 29, 2026 | $37.23 | $37.25 | $37.22 | $37.22 | $-0.01 | -0.02% | 20,802 | $37.25 | $37.22 $37.25 |
| Sep 28, 2026 | $37.32 | $37.33 | $37.19 | $37.23 | $-0.12 | -0.33% | 1,838 | $37.28 | $37.19 $37.33 |
| Sep 25, 2026 | $37.28 | $37.35 | $37.28 | $37.35 | +$0.10 | +0.27% | 770 | $37.29 | $37.28 $37.35 |
| Sep 24, 2026 | $37.20 | $37.29 | $37.20 | $37.25 | $-0.00 | +0.00% | 7,659 | $37.25 | $37.20 $37.29 |
| Sep 23, 2026 | $37.36 | $37.36 | $37.25 | $37.25 | $-0.13 | -0.34% | 2,155 | $37.32 | $37.25 $37.36 |
| Sep 22, 2026 | $37.41 | $37.42 | $37.37 | $37.38 | +$0.01 | +0.03% | 8,182 | $37.39 | $37.37 $37.42 |
| Sep 21, 2026 | $37.22 | $37.37 | $37.22 | $37.37 | +$0.25 | +0.67% | 1,908 | $37.31 | $37.22 $37.37 |
| Sep 18, 2026 | $37.12 | $37.12 | $37.12 | $37.12 | +$0.04 | +0.09% | 88 | $37.07 | $37.12 $37.12 |
| Sep 17, 2026 | $37.17 | $37.17 | $37.03 | $37.08 | +$0.21 | +0.58% | 2,023 | $37.07 | $37.03 $37.17 |
| Sep 16, 2026 | $36.98 | $37.06 | $36.83 | $36.87 | $-0.13 | -0.36% | 52,939 | $36.93 | $36.83 $37.06 |
| Sep 15, 2026 | $36.93 | $37.00 | $36.93 | $37.00 | $-0.05 | -0.13% | 486 | $36.96 | $36.93 $37.00 |
| Sep 14, 2026 | $36.95 | $37.11 | $36.95 | $37.05 | $-0.07 | -0.19% | 2,921 | $37.02 | $36.95 $37.11 |
| Sep 11, 2026 | $37.17 | $37.17 | $37.08 | $37.12 | +$0.15 | +0.42% | 2,164 | $37.10 | $37.08 $37.17 |
| Sep 10, 2026 | $36.95 | $37.02 | $36.93 | $36.97 | $-0.08 | -0.22% | 1,600 | $36.97 | $36.93 $37.02 |
| Sep 9, 2026 | $37.04 | $37.05 | $37.04 | $37.05 | $-0.09 | -0.25% | 904 | $37.05 | $37.04 $37.05 |
| Sep 8, 2026 | $37.14 | $37.18 | $37.14 | $37.14 | $-0.07 | -0.18% | 3,534 | $37.15 | $37.14 $37.18 |
| Sep 4, 2026 | $37.23 | $37.23 | $37.16 | $37.21 | $-0.04 | -0.09% | 1,144 | $37.19 | $37.16 $37.23 |
| Sep 3, 2026 | $37.21 | $37.30 | $37.19 | $37.24 | +$0.16 | +0.42% | 8,184 | $37.23 | $37.19 $37.30 |
| Sep 2, 2026 | $37.07 | $37.13 | $37.04 | $37.09 | +$0.09 | +0.26% | 4,556 | $37.09 | $37.04 $37.13 |
| Sep 1, 2026 | $37.05 | $37.05 | $36.97 | $36.99 | $-0.13 | -0.35% | 837 | $37.01 | $36.97 $37.05 |
| Aug 31, 2026 | $37.13 | $37.13 | $37.02 | $37.12 | $-0.04 | -0.11% | 6,895 | $37.11 | $37.02 $37.13 |
| Aug 28, 2026 | $37.13 | $37.22 | $37.09 | $37.16 | $-0.03 | -0.08% | 11,401 | $37.18 | $37.09 $37.22 |
| Aug 27, 2026 | $37.15 | $37.19 | $37.12 | $37.19 | +$0.13 | +0.35% | 2,623 | $37.15 | $37.12 $37.19 |
| Aug 26, 2026 | $37.07 | $37.09 | $37.04 | $37.06 | +$0.01 | +0.03% | 9,222 | $37.06 | $37.04 $37.09 |
| Aug 25, 2026 | $37.05 | $37.06 | $37.02 | $37.05 | +$0.04 | +0.11% | 12,055 | $37.04 | $37.02 $37.06 |
| Aug 24, 2026 | $37.00 | $37.02 | $36.96 | $37.01 | $-0.02 | -0.05% | 39,827 | $37.01 | $36.96 $37.02 |
| Aug 21, 2026 | $37.11 | $37.11 | $37.02 | $37.03 | +$0.15 | +0.41% | 6,049 | $37.09 | $37.02 $37.11 |