FT Vest U.S. Equity Moderate Buffer ETF - December (GDEC)
BATS: GDEC · Real-Time Price · USD
36.32
+0.03 (0.08%)
Sep 10, 2025, 1:52 PM - Market open
GDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 36.23 | 36.29 | 36.22 | 36.29 | 36.29 | 0.17% | 9,984 |
| Sep 8, 2025 | 36.25 | 36.25 | 36.22 | 36.23 | 36.23 | 0.14% | 12,202 |
| Sep 5, 2025 | 36.33 | 36.33 | 36.14 | 36.18 | 36.18 | -0.22% | 17,000 |
| Sep 4, 2025 | 36.18 | 36.27 | 36.10 | 36.26 | 36.26 | 0.47% | 24,190 |
| Sep 3, 2025 | 36.05 | 36.09 | 35.98 | 36.09 | 36.09 | 0.34% | 21,054 |
| Sep 2, 2025 | 35.86 | 35.97 | 35.74 | 35.97 | 35.97 | -0.40% | 258,160 |
| Aug 29, 2025 | 36.20 | 36.20 | 36.06 | 36.11 | 36.11 | -0.19% | 43,932 |
| Aug 28, 2025 | 36.15 | 36.20 | 36.13 | 36.18 | 36.18 | 0.10% | 171,574 |
| Aug 27, 2025 | 36.12 | 36.15 | 36.10 | 36.15 | 36.15 | 0.10% | 31,046 |
| Aug 26, 2025 | 35.99 | 36.11 | 35.99 | 36.11 | 36.11 | 0.19% | 37,693 |
| Aug 25, 2025 | 36.07 | 36.08 | 36.04 | 36.04 | 36.04 | -0.09% | 5,983 |
| Aug 22, 2025 | 35.84 | 36.11 | 35.84 | 36.07 | 36.07 | 0.73% | 9,278 |
| Aug 21, 2025 | 35.83 | 35.84 | 35.75 | 35.81 | 35.81 | -0.20% | 32,100 |
| Aug 20, 2025 | 35.94 | 35.94 | 35.71 | 35.88 | 35.88 | -0.11% | 10,949 |
| Aug 19, 2025 | 36.04 | 36.06 | 35.89 | 35.92 | 35.92 | -0.23% | 20,187 |
| Aug 18, 2025 | 35.98 | 36.06 | 35.97 | 36.00 | 36.00 | 0.04% | 6,950 |
| Aug 15, 2025 | 36.11 | 36.11 | 35.98 | 35.99 | 35.99 | -0.10% | 65,925 |
| Aug 14, 2025 | 36.00 | 36.05 | 35.96 | 36.03 | 36.03 | -0.01% | 24,648 |
| Aug 13, 2025 | 36.06 | 36.06 | 35.99 | 36.03 | 36.03 | 0.11% | 11,092 |
| Aug 12, 2025 | 35.89 | 35.99 | 35.81 | 35.99 | 35.99 | 0.56% | 8,110 |
| Aug 11, 2025 | 35.85 | 35.85 | 35.72 | 35.79 | 35.79 | 0.03% | 269,595 |
| Aug 8, 2025 | 35.74 | 35.80 | 35.74 | 35.78 | 35.78 | 0.43% | 4,764 |
| Aug 7, 2025 | 35.66 | 35.66 | 35.60 | 35.63 | 35.63 | -0.15% | 9,230 |
| Aug 6, 2025 | 35.62 | 35.69 | 35.54 | 35.68 | 35.68 | 0.39% | 15,177 |
| Aug 5, 2025 | 35.69 | 35.69 | 35.52 | 35.54 | 35.54 | -0.28% | 64,577 |
| Aug 4, 2025 | 35.40 | 35.64 | 35.40 | 35.64 | 35.64 | 0.91% | 204,168 |
| Aug 1, 2025 | 35.45 | 35.45 | 35.28 | 35.32 | 35.32 | -0.85% | 9,426 |
| Jul 31, 2025 | 35.90 | 35.90 | 35.62 | 35.62 | 35.62 | -0.24% | 7,950 |
| Jul 30, 2025 | 35.77 | 35.77 | 35.59 | 35.71 | 35.71 | -0.04% | 30,280 |
| Jul 29, 2025 | 35.87 | 35.87 | 35.72 | 35.72 | 35.72 | -0.22% | 12,625 |
| Jul 28, 2025 | 35.76 | 35.82 | 35.73 | 35.80 | 35.80 | 0.22% | 17,487 |
| Jul 25, 2025 | 35.73 | 35.75 | 35.71 | 35.72 | 35.72 | 0.22% | 5,065 |
| Jul 24, 2025 | 35.64 | 35.73 | 35.63 | 35.64 | 35.64 | 0.03% | 14,777 |
| Jul 23, 2025 | 35.56 | 35.68 | 35.51 | 35.63 | 35.63 | 0.28% | 20,653 |
| Jul 22, 2025 | 35.50 | 35.55 | 35.42 | 35.53 | 35.53 | 0.20% | 8,713 |
| Jul 21, 2025 | 35.52 | 35.59 | 35.46 | 35.46 | 35.46 | 0.08% | 13,277 |
| Jul 18, 2025 | 35.50 | 35.50 | 35.41 | 35.43 | 35.43 | 0.03% | 3,940,264 |
| Jul 17, 2025 | 35.37 | 35.49 | 35.37 | 35.42 | 35.42 | 0.28% | 14,781 |
| Jul 16, 2025 | 35.37 | 35.38 | 35.17 | 35.32 | 35.32 | 0.17% | 26,789 |
| Jul 15, 2025 | 35.48 | 35.48 | 35.26 | 35.26 | 35.26 | -0.20% | 25,218 |
| Jul 14, 2025 | 35.29 | 35.37 | 35.27 | 35.33 | 35.33 | 0.11% | 28,749 |
| Jul 11, 2025 | 35.23 | 35.38 | 35.23 | 35.29 | 35.29 | -0.17% | 29,342 |
| Jul 10, 2025 | 35.36 | 35.44 | 35.28 | 35.35 | 35.35 | -0.03% | 21,943 |
| Jul 9, 2025 | 35.36 | 35.36 | 35.22 | 35.36 | 35.36 | 0.48% | 15,107 |
| Jul 8, 2025 | 35.20 | 35.27 | 35.18 | 35.19 | 35.19 | -0.17% | 12,128 |
| Jul 7, 2025 | 35.20 | 35.30 | 35.11 | 35.25 | 35.25 | -0.37% | 21,104 |
| Jul 3, 2025 | 35.29 | 35.39 | 35.29 | 35.38 | 35.38 | 0.51% | 27,854 |
| Jul 2, 2025 | 35.09 | 35.25 | 35.09 | 35.20 | 35.20 | 0.17% | 12,265 |
| Jul 1, 2025 | 35.10 | 35.21 | 35.06 | 35.14 | 35.14 | -0.04% | 56,844 |
| Jun 30, 2025 | 35.16 | 35.18 | 35.04 | 35.16 | 35.16 | 0.27% | 322,865 |