FT Vest U.S. Equity Moderate Buffer ETF - December (GDEC)
BATS: GDEC · Real-Time Price · USD
32.97
-0.42 (-1.26%)
At close: Mar 28, 2025, 3:55 PM
33.60
+0.63 (1.90%)
After-hours: Mar 28, 2025, 4:26 PM EDT
GDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 34.18 | 34.26 | 33.75 | 33.84 | 33.84 | -0.72% | 27,571 |
| Feb 26, 2025 | 34.16 | 34.23 | 33.99 | 34.09 | 34.09 | 0.10% | 42,576 |
| Feb 25, 2025 | 34.19 | 34.19 | 33.91 | 34.05 | 34.05 | -0.41% | 75,871 |
| Feb 24, 2025 | 34.37 | 34.37 | 34.12 | 34.19 | 34.19 | -0.03% | 25,122 |
| Feb 21, 2025 | 34.46 | 34.46 | 34.19 | 34.20 | 34.20 | -0.84% | 59,942 |
| Feb 20, 2025 | 34.46 | 34.57 | 34.41 | 34.49 | 34.49 | -0.23% | 32,601 |
| Feb 19, 2025 | 34.53 | 34.62 | 34.49 | 34.57 | 34.57 | 0.06% | 23,953 |
| Feb 18, 2025 | 34.89 | 34.89 | 34.42 | 34.55 | 34.55 | 0.17% | 29,520 |
| Feb 14, 2025 | 34.52 | 34.55 | 34.44 | 34.49 | 34.49 | -0.06% | 22,379 |
| Feb 13, 2025 | 34.37 | 34.51 | 34.28 | 34.51 | 34.51 | 0.76% | 29,686 |
| Feb 12, 2025 | 34.22 | 34.36 | 34.12 | 34.25 | 34.25 | -0.46% | 63,479 |
| Feb 11, 2025 | 34.35 | 34.43 | 34.20 | 34.41 | 34.41 | 0.18% | 21,850 |
| Feb 10, 2025 | 34.29 | 34.40 | 34.28 | 34.35 | 34.35 | 0.31% | 18,991 |
| Feb 7, 2025 | 34.43 | 34.43 | 34.21 | 34.24 | 34.24 | -0.64% | 57,672 |
| Feb 6, 2025 | 34.41 | 34.47 | 34.30 | 34.46 | 34.46 | 0.20% | 29,070 |
| Feb 5, 2025 | 34.30 | 34.42 | 34.16 | 34.39 | 34.39 | 0.32% | 53,603 |
| Feb 4, 2025 | 34.19 | 34.29 | 34.12 | 34.28 | 34.28 | 0.59% | 74,179 |
| Feb 3, 2025 | 34.02 | 34.22 | 33.93 | 34.08 | 34.08 | -0.61% | 75,570 |
| Jan 31, 2025 | 34.45 | 34.48 | 34.19 | 34.29 | 34.29 | -0.23% | 32,531 |
| Jan 30, 2025 | 34.35 | 34.40 | 34.19 | 34.37 | 34.37 | 0.26% | 158,452 |
| Jan 29, 2025 | 34.37 | 34.37 | 34.18 | 34.28 | 34.28 | -0.26% | 38,071 |
| Jan 28, 2025 | 34.26 | 34.37 | 34.13 | 34.37 | 34.37 | 0.76% | 33,606 |
| Jan 27, 2025 | 34.15 | 34.18 | 34.05 | 34.11 | 34.11 | -0.87% | 42,403 |
| Jan 24, 2025 | 34.48 | 34.49 | 34.33 | 34.41 | 34.41 | -0.12% | 94,516 |
| Jan 23, 2025 | 34.37 | 34.45 | 34.32 | 34.45 | 34.45 | 0.26% | 24,566 |
| Jan 22, 2025 | 34.40 | 34.40 | 34.32 | 34.36 | 34.36 | 0.34% | 57,386 |
| Jan 21, 2025 | 34.14 | 34.30 | 34.14 | 34.25 | 34.25 | 0.25% | 53,832 |
| Jan 17, 2025 | 34.14 | 34.17 | 34.04 | 34.16 | 34.16 | 0.50% | 53,343 |
| Jan 16, 2025 | 34.04 | 34.04 | 33.92 | 33.99 | 33.99 | -0.03% | 42,199 |