FT Vest U.S. Equity Moderate Buffer ETF - December (GDEC)
BATS: GDEC · Real-Time Price · USD
36.85
-0.15 (-0.41%)
At close: Nov 17, 2025, 4:00 PM EST
36.85
0.00 (0.00%)
After-hours: Nov 17, 2025, 8:00 PM EST
GDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 37.03 | 37.05 | 36.85 | 36.85 | 36.85 | -0.41% | 1,140 |
| Nov 14, 2025 | 36.83 | 37.08 | 36.83 | 37.00 | 37.00 | 0.05% | 7,313 |
| Nov 13, 2025 | 37.25 | 37.25 | 36.95 | 36.98 | 36.98 | -0.58% | 18,701 |
| Nov 12, 2025 | 37.19 | 37.24 | 37.17 | 37.20 | 37.20 | 0.02% | 7,315 |
| Nov 11, 2025 | 37.13 | 37.21 | 37.13 | 37.19 | 37.19 | 0.03% | 21,871 |
| Nov 10, 2025 | 37.12 | 37.18 | 37.05 | 37.18 | 37.18 | 0.67% | 8,865 |
| Nov 7, 2025 | 36.85 | 36.93 | 36.73 | 36.93 | 36.93 | -0.02% | 12,379 |
| Nov 6, 2025 | 37.05 | 37.05 | 36.89 | 36.94 | 36.94 | -0.29% | 13,661 |
| Nov 5, 2025 | 36.87 | 37.09 | 36.87 | 37.05 | 37.05 | 0.25% | 14,587 |
| Nov 4, 2025 | 36.94 | 37.04 | 36.93 | 36.96 | 36.96 | -0.35% | 27,982 |
| Nov 3, 2025 | 37.05 | 37.10 | 37.05 | 37.08 | 37.08 | 0.12% | 5,767 |
| Oct 31, 2025 | 37.08 | 37.08 | 37.02 | 37.04 | 37.04 | -0.05% | 11,903 |
| Oct 30, 2025 | 37.07 | 37.10 | 37.02 | 37.06 | 37.06 | -0.03% | 12,296 |
| Oct 29, 2025 | 37.22 | 37.22 | 37.06 | 37.07 | 37.07 | -0.18% | 8,923 |
| Oct 28, 2025 | 37.17 | 37.17 | 37.09 | 37.14 | 37.13 | 0.05% | 12,434 |
| Oct 27, 2025 | 37.13 | 37.13 | 37.07 | 37.12 | 37.12 | 0.34% | 21,201 |
| Oct 24, 2025 | 37.05 | 37.05 | 36.99 | 36.99 | 36.99 | 0.05% | 12,875 |
| Oct 23, 2025 | 36.86 | 36.97 | 36.86 | 36.97 | 36.97 | 0.40% | 4,972 |
| Oct 22, 2025 | 36.94 | 36.94 | 36.74 | 36.82 | 36.82 | -0.27% | 21,040 |
| Oct 21, 2025 | 36.92 | 36.94 | 36.85 | 36.92 | 36.92 | 0.03% | 62,825 |
| Oct 20, 2025 | 36.81 | 36.91 | 36.81 | 36.91 | 36.91 | 0.60% | 21,326 |
| Oct 17, 2025 | 36.58 | 36.70 | 36.52 | 36.69 | 36.69 | 0.41% | 11,144 |
| Oct 16, 2025 | 36.73 | 36.75 | 36.50 | 36.54 | 36.54 | -0.46% | 80,898 |
| Oct 15, 2025 | 36.68 | 36.80 | 36.58 | 36.71 | 36.71 | 0.17% | 11,278 |
| Oct 14, 2025 | 36.53 | 36.70 | 36.44 | 36.65 | 36.65 | - | 31,882 |
| Oct 13, 2025 | 36.57 | 36.70 | 36.57 | 36.65 | 36.65 | 0.56% | 9,873 |
| Oct 10, 2025 | 36.74 | 36.85 | 36.43 | 36.45 | 36.45 | -0.91% | 15,508 |
| Oct 9, 2025 | 36.79 | 36.82 | 36.75 | 36.78 | 36.78 | -0.05% | 5,996 |
| Oct 8, 2025 | 36.87 | 36.87 | 36.75 | 36.80 | 36.80 | 0.19% | 8,499 |
| Oct 7, 2025 | 36.78 | 36.79 | 36.71 | 36.73 | 36.73 | -0.15% | 18,350 |
| Oct 6, 2025 | 36.75 | 36.81 | 36.75 | 36.79 | 36.79 | 0.07% | 19,228 |
| Oct 3, 2025 | 36.85 | 36.85 | 36.72 | 36.76 | 36.76 | 0.04% | 15,422 |
| Oct 2, 2025 | 36.75 | 36.77 | 36.61 | 36.75 | 36.75 | 0.01% | 32,722 |
| Oct 1, 2025 | 36.66 | 36.75 | 36.62 | 36.74 | 36.74 | 0.17% | 154,276 |
| Sep 30, 2025 | 36.62 | 36.71 | 36.61 | 36.68 | 36.68 | 0.03% | 21,561 |
| Sep 29, 2025 | 36.73 | 36.73 | 36.63 | 36.67 | 36.67 | 0.18% | 7,010 |
| Sep 26, 2025 | 36.58 | 36.61 | 36.51 | 36.60 | 36.60 | 0.23% | 11,098 |
| Sep 25, 2025 | 36.52 | 36.53 | 36.44 | 36.52 | 36.52 | -0.14% | 38,873 |
| Sep 24, 2025 | 36.65 | 36.65 | 36.52 | 36.57 | 36.57 | -0.08% | 11,300 |
| Sep 23, 2025 | 36.70 | 36.70 | 36.55 | 36.60 | 36.60 | -0.22% | 12,933 |
| Sep 22, 2025 | 36.66 | 36.68 | 36.58 | 36.68 | 36.68 | 0.16% | 80,585 |
| Sep 19, 2025 | 36.64 | 36.64 | 36.54 | 36.62 | 36.62 | 0.25% | 84,491 |
| Sep 18, 2025 | 36.58 | 36.58 | 36.52 | 36.53 | 36.53 | 0.08% | 16,143 |
| Sep 17, 2025 | 36.44 | 36.53 | 36.40 | 36.50 | 36.50 | 0.03% | 21,689 |
| Sep 16, 2025 | 36.56 | 36.56 | 36.45 | 36.49 | 36.49 | -0.05% | 20,038 |
| Sep 15, 2025 | 36.55 | 36.55 | 36.47 | 36.51 | 36.51 | 0.17% | 36,587 |
| Sep 12, 2025 | 36.48 | 36.48 | 36.44 | 36.45 | 36.45 | -0.04% | 15,897 |
| Sep 11, 2025 | 36.46 | 36.46 | 36.38 | 36.46 | 36.46 | 0.30% | 13,428 |
| Sep 10, 2025 | 36.40 | 36.40 | 36.31 | 36.35 | 36.35 | 0.17% | 10,831 |
| Sep 9, 2025 | 36.23 | 36.29 | 36.22 | 36.29 | 36.29 | 0.17% | 9,984 |