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
Mar 11, 2026	37.70	37.76	37.63	37.72	37.72	0.04%	4,015
Mar 10, 2026	37.77	37.94	37.69	37.71	37.71	-0.07%	22,878
Mar 9, 2026	37.41	37.77	37.29	37.73	37.73	0.51%	7,928
Mar 6, 2026	37.60	37.68	37.54	37.54	37.54	-0.79%	19,368
Mar 5, 2026	37.89	37.94	37.68	37.84	37.84	-0.30%	22,415
Mar 4, 2026	37.80	38.06	37.79	37.95	37.95	0.37%	15,786
Mar 3, 2026	37.66	37.90	37.51	37.81	37.81	-0.53%	16,122
Mar 2, 2026	37.81	38.05	37.81	38.01	38.01	0.08%	14,249
Feb 27, 2026	37.89	38.02	37.84	37.98	37.98	-0.28%	44,268
Feb 26, 2026	38.25	38.25	37.95	38.09	38.09	-0.21%	23,472
Feb 25, 2026	38.09	38.19	38.09	38.17	38.17	0.54%	18,939
Feb 24, 2026	37.92	38.07	37.92	37.96	37.96	0.18%	16,910
Feb 23, 2026	38.09	38.09	37.81	37.89	37.89	-0.60%	26,814
Feb 20, 2026	37.94	38.12	37.93	38.12	38.12	0.58%	8,859
Feb 19, 2026	37.89	37.95	37.83	37.90	37.90	-0.32%	13,797
Feb 18, 2026	37.93	38.08	37.91	38.02	38.02	0.37%	26,074
Feb 17, 2026	37.82	37.93	37.71	37.88	37.88	0.26%	34,386
Feb 13, 2026	37.85	37.92	37.73	37.78	37.78	-0.24%	5,684
Feb 12, 2026	38.19	38.19	37.77	37.87	37.87	-0.71%	26,640
Feb 11, 2026	38.25	38.25	38.00	38.14	38.14	-0.05%	64,771
Feb 10, 2026	38.21	38.26	38.15	38.16	38.16	-0.21%	25,790
Feb 9, 2026	38.06	38.24	38.06	38.24	38.24	0.39%	7,544
Feb 6, 2026	37.86	38.11	37.86	38.09	38.09	1.06%	14,507
Feb 5, 2026	37.76	37.87	37.67	37.69	37.69	-0.50%	15,746
Feb 4, 2026	38.16	38.16	37.82	37.88	37.88	-0.45%	42,770
Feb 3, 2026	38.24	38.25	37.88	38.05	38.05	-0.31%	31,238
Feb 2, 2026	38.18	38.22	38.14	38.17	38.17	0.34%	16,582
Jan 30, 2026	38.00	38.14	37.98	38.04	38.04	-0.25%	36,931
Jan 29, 2026	38.20	38.20	37.90	38.14	38.14	-0.22%	22,238
Jan 28, 2026	38.25	38.25	38.12	38.22	38.22	0.09%	15,887
Jan 27, 2026	38.19	38.21	38.15	38.19	38.19	0.12%	26,990
Jan 26, 2026	38.02	38.15	38.02	38.14	38.14	0.39%	22,622
Jan 23, 2026	37.96	38.06	37.93	37.99	37.99	0.08%	33,803
Jan 22, 2026	38.00	38.08	37.95	37.96	37.96	0.08%	56,807
Jan 21, 2026	37.77	38.03	37.73	37.93	37.93	0.66%	75,669
Jan 20, 2026	37.74	37.89	37.67	37.68	37.68	-1.00%	70,219
Jan 16, 2026	38.13	38.16	38.02	38.06	38.06	-0.10%	132,690
Jan 15, 2026	38.09	38.15	38.06	38.10	38.10	0.13%	123,310
Jan 14, 2026	38.03	38.05	37.82	38.05	38.05	-0.17%	245,714
Jan 13, 2026	38.16	38.16	38.04	38.12	38.12	-0.13%	24,979
Jan 12, 2026	38.03	38.18	38.03	38.17	38.16	0.09%	187,072
Jan 9, 2026	38.03	38.15	38.02	38.13	38.13	0.37%	129,525
Jan 8, 2026	37.95	38.02	37.93	37.99	37.99	0.08%	63,441
Jan 7, 2026	38.01	38.09	37.96	37.96	37.96	-0.24%	57,190
Jan 6, 2026	37.99	38.08	37.91	38.05	38.05	0.32%	186,856
Jan 5, 2026	37.92	37.98	37.92	37.93	37.93	0.29%	60,119
Jan 2, 2026	37.91	37.93	37.75	37.82	37.82	-	34,028
Dec 31, 2025	37.95	37.95	37.81	37.82	37.82	-0.26%	76,372
Dec 30, 2025	37.93	37.97	37.92	37.92	37.92	-0.05%	375,978
Dec 29, 2025	37.99	37.99	37.88	37.94	37.94	-0.05%	50,768

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.