FT Vest US Equity Buffer ETF - December (FDEC)
BATS: FDEC · Real-Time Price · USD
47.44
-0.10 (-0.22%)
Jul 30, 2025, 3:11 PM - Market open
FDEC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | - | 0.06% | 100 |
Jul 29, 2025 | 47.68 | 47.78 | 47.52 | 47.54 | 47.54 | -0.13% | 69,630 |
Jul 28, 2025 | 47.62 | 47.72 | 47.55 | 47.60 | 47.60 | -0.04% | 32,669 |
Jul 25, 2025 | 47.49 | 47.68 | 47.49 | 47.62 | 47.62 | 0.34% | 16,064 |
Jul 24, 2025 | 47.44 | 47.60 | 47.44 | 47.46 | 47.46 | 0.04% | 10,685 |
Jul 23, 2025 | 47.37 | 47.46 | 47.26 | 47.44 | 47.44 | 0.53% | 25,158 |
Jul 22, 2025 | 47.12 | 47.25 | 47.10 | 47.19 | 47.19 | 0.06% | 13,611 |
Jul 21, 2025 | 47.17 | 47.37 | 47.16 | 47.16 | 47.16 | 0.11% | 125,641 |
Jul 18, 2025 | 47.18 | 47.20 | 47.05 | 47.11 | 47.11 | -0.10% | 66,194 |
Jul 17, 2025 | 46.92 | 47.21 | 46.92 | 47.16 | 47.16 | 0.44% | 13,348 |
Jul 16, 2025 | 46.96 | 47.00 | 46.78 | 46.95 | 46.95 | 0.14% | 15,714 |
Jul 15, 2025 | 47.17 | 47.17 | 46.89 | 46.89 | 46.89 | -0.13% | 5,160 |
Jul 14, 2025 | 46.86 | 47.04 | 46.86 | 46.95 | 46.95 | 0.13% | 8,875 |
Jul 11, 2025 | 46.90 | 47.03 | 46.89 | 46.89 | 46.89 | -0.38% | 18,838 |
Jul 10, 2025 | 46.93 | 47.11 | 46.93 | 47.07 | 47.07 | 0.17% | 21,113 |
Jul 9, 2025 | 46.85 | 46.99 | 46.80 | 46.99 | 46.99 | 0.45% | 39,351 |
Jul 8, 2025 | 46.77 | 46.83 | 46.74 | 46.78 | 46.78 | 0.09% | 16,697 |
Jul 7, 2025 | 46.82 | 46.94 | 46.62 | 46.74 | 46.74 | -0.54% | 202,406 |
Jul 3, 2025 | 46.98 | 47.06 | 46.93 | 46.99 | 46.99 | 0.63% | 39,971 |
Jul 2, 2025 | 46.55 | 46.78 | 46.55 | 46.70 | 46.70 | 0.20% | 127,716 |
Jul 1, 2025 | 46.55 | 46.71 | 46.55 | 46.61 | 46.61 | -0.13% | 48,531 |
Jun 30, 2025 | 46.66 | 46.67 | 46.51 | 46.67 | 46.67 | 0.45% | 10,940 |
Jun 27, 2025 | 46.36 | 46.57 | 46.27 | 46.46 | 46.46 | 0.30% | 15,485 |
Jun 26, 2025 | 46.15 | 46.36 | 46.15 | 46.32 | 46.32 | 0.41% | 21,573 |
Jun 25, 2025 | 46.08 | 46.16 | 46.02 | 46.13 | 46.13 | 0.15% | 461,588 |
Jun 24, 2025 | 45.88 | 46.13 | 45.88 | 46.06 | 46.06 | 0.85% | 19,259 |
Jun 23, 2025 | 45.50 | 45.67 | 45.29 | 45.67 | 45.67 | 0.57% | 24,804 |
Jun 20, 2025 | 45.57 | 45.57 | 45.33 | 45.41 | 45.41 | -0.02% | 42,035 |
Jun 18, 2025 | 45.49 | 45.66 | 45.39 | 45.42 | 45.42 | -0.04% | 9,997 |
Jun 17, 2025 | 45.53 | 45.70 | 45.41 | 45.44 | 45.44 | -0.53% | 21,213 |
Jun 16, 2025 | 45.71 | 45.85 | 45.66 | 45.68 | 45.68 | 0.77% | 11,462 |
Jun 13, 2025 | 45.52 | 45.69 | 45.29 | 45.33 | 45.33 | -1.00% | 11,866 |
Jun 12, 2025 | 45.66 | 45.79 | 45.66 | 45.79 | 45.79 | 0.30% | 10,483 |
Jun 11, 2025 | 45.81 | 45.88 | 45.58 | 45.65 | 45.65 | -0.17% | 15,625 |
Jun 10, 2025 | 45.59 | 45.75 | 45.59 | 45.73 | 45.73 | 0.42% | 13,039 |
Jun 9, 2025 | 45.59 | 45.68 | 45.51 | 45.54 | 45.54 | -0.05% | 27,022 |
Jun 6, 2025 | 45.58 | 45.59 | 45.46 | 45.57 | 45.57 | 0.79% | 8,192 |
Jun 5, 2025 | 45.52 | 45.56 | 45.17 | 45.21 | 45.21 | -0.33% | 29,317 |
Jun 4, 2025 | 45.45 | 45.47 | 45.36 | 45.36 | 45.36 | -0.02% | 8,299 |
Jun 3, 2025 | 45.26 | 45.46 | 45.18 | 45.37 | 45.37 | 0.40% | 16,363 |
Jun 2, 2025 | 44.83 | 45.19 | 44.83 | 45.19 | 45.19 | 0.25% | 12,067 |
May 30, 2025 | 44.95 | 45.09 | 44.72 | 45.08 | 45.08 | -0.03% | 60,732 |
May 29, 2025 | 45.02 | 45.13 | 44.93 | 45.09 | 45.09 | 0.45% | 14,689 |
May 28, 2025 | 45.08 | 45.14 | 44.89 | 44.89 | 44.89 | -0.40% | 29,957 |
May 27, 2025 | 44.80 | 45.15 | 44.80 | 45.07 | 45.07 | 1.37% | 17,695 |
May 23, 2025 | 44.36 | 44.61 | 44.36 | 44.46 | 44.46 | -0.33% | 5,558 |
May 22, 2025 | 44.71 | 44.86 | 44.61 | 44.61 | 44.61 | -0.20% | 12,480 |
May 21, 2025 | 44.93 | 45.21 | 44.60 | 44.70 | 44.70 | -1.06% | 10,770 |
May 20, 2025 | 45.17 | 45.23 | 45.04 | 45.18 | 45.18 | -0.14% | 53,184 |
May 19, 2025 | 44.97 | 45.34 | 44.97 | 45.24 | 45.24 | -0.01% | 20,875 |