FT Vest U.S. Equity Moderate Buffer ETF - December (GDEC)

GDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	33.40	33.41	33.22	33.32	33.32	0.18%	17,354
May 8, 2025	33.31	33.48	33.20	33.26	33.26	0.36%	44,041
May 7, 2025	33.15	33.22	32.97	33.14	33.14	0.24%	26,451
May 6, 2025	33.09	33.22	33.05	33.06	33.06	-0.63%	27,188
May 5, 2025	33.24	33.36	33.16	33.27	33.27	-0.15%	37,624
May 2, 2025	33.24	33.58	33.24	33.32	33.32	0.67%	22,188
May 1, 2025	33.11	33.25	33.08	33.10	33.10	0.30%	28,687
Apr 30, 2025	32.75	33.00	32.50	33.00	33.00	0.15%	12,856
Apr 29, 2025	32.81	33.01	32.75	32.95	32.95	0.46%	21,707
Apr 28, 2025	32.82	32.89	32.65	32.80	32.80	-0.09%	14,814
Apr 25, 2025	32.63	32.85	32.60	32.83	32.83	0.49%	12,461
Apr 24, 2025	32.38	32.87	32.38	32.67	32.67	1.15%	18,764
Apr 23, 2025	32.56	32.65	32.25	32.30	32.30	0.84%	19,827
Apr 22, 2025	31.84	32.16	31.83	32.03	32.03	1.46%	76,624
Apr 21, 2025	31.75	31.75	31.40	31.57	31.57	-1.22%	42,546
Apr 17, 2025	32.03	32.13	31.95	31.96	31.96	0.22%	11,930
Apr 16, 2025	32.19	32.25	31.73	31.89	31.89	-1.33%	22,027
Apr 15, 2025	32.35	32.52	32.30	32.32	32.32	-0.22%	20,987
Apr 14, 2025	32.63	32.63	32.22	32.39	32.39	0.61%	20,382
Apr 11, 2025	31.78	32.28	31.67	32.19	32.19	1.05%	50,145
Apr 10, 2025	32.20	32.20	31.32	31.86	31.86	-2.34%	153,048
Apr 9, 2025	30.88	32.68	30.81	32.62	32.62	5.56%	47,101
Apr 8, 2025	31.73	31.91	30.63	30.90	30.90	-0.79%	32,524
Apr 7, 2025	30.75	31.47	30.74	31.15	31.15	-0.19%	105,496
Apr 4, 2025	31.75	31.89	31.19	31.21	31.21	-3.67%	853,910
Apr 3, 2025	32.75	32.75	32.37	32.40	32.40	-2.69%	983,037
Apr 2, 2025	32.99	33.36	32.99	33.30	33.30	0.53%	20,581
Apr 1, 2025	32.99	33.52	32.91	33.12	33.12	0.03%	64,654
Mar 31, 2025	32.84	33.19	32.76	33.11	33.11	0.42%	24,912
Mar 28, 2025	33.35	33.35	32.96	32.97	32.97	-1.26%	23,724
Mar 27, 2025	33.36	33.50	33.32	33.39	33.39	-0.15%	27,643
Mar 26, 2025	33.58	33.62	33.33	33.44	33.44	-0.54%	55,787
Mar 25, 2025	33.64	33.68	33.40	33.62	33.62	0.06%	24,812
Mar 24, 2025	33.51	33.64	33.51	33.60	33.60	1.20%	31,823
Mar 21, 2025	33.01	33.31	33.01	33.20	33.20	-0.24%	46,191
Mar 20, 2025	33.19	33.42	33.16	33.28	33.28	-0.15%	60,789
Mar 19, 2025	33.11	33.43	33.11	33.33	33.33	0.60%	36,745
Mar 18, 2025	33.16	33.18	33.02	33.13	33.13	-0.51%	26,655
Mar 17, 2025	33.15	33.39	33.15	33.30	33.30	0.36%	290,077
Mar 14, 2025	32.94	33.21	32.91	33.18	33.18	1.13%	39,496
Mar 13, 2025	33.02	33.02	32.69	32.81	32.81	-0.76%	51,390
Mar 12, 2025	33.15	33.15	32.83	33.06	33.06	0.33%	41,475
Mar 11, 2025	33.05	33.10	32.75	32.95	32.95	-0.18%	62,886
Mar 10, 2025	33.29	33.31	32.87	33.01	33.01	-1.73%	30,200
Mar 7, 2025	33.42	33.59	33.26	33.59	33.59	0.42%	60,689
Mar 6, 2025	33.53	33.68	33.35	33.45	33.45	-0.80%	60,589
Mar 5, 2025	33.51	34.04	33.41	33.72	33.72	0.36%	294,617
Mar 4, 2025	33.67	33.82	33.44	33.60	33.60	-0.62%	80,149
Mar 3, 2025	34.15	34.15	33.67	33.81	33.81	-0.91%	30,981
Feb 28, 2025	33.86	34.12	33.73	34.12	34.12	0.83%	48,094

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.