FT Vest U.S. Equity Moderate Buffer ETF - December (GDEC)
BATS: GDEC · Real-Time Price · USD
41.13
-0.01 (-0.02%)
At close: Oct 12, 2026, 4:00 PM EDT
41.13
0.00 (0.00%)
After-hours: Oct 12, 2026, 6:30 PM EDT
GDEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 41.19 | 41.19 | 41.12 | 41.13 | 41.13 | -0.02% | 15,808 |
| Oct 9, 2026 | 41.11 | 41.14 | 41.10 | 41.14 | 41.14 | 0.28% | 676 |
| Oct 8, 2026 | 41.10 | 41.10 | 40.96 | 41.03 | 41.03 | -0.11% | 5,282 |
| Oct 7, 2026 | 41.01 | 41.10 | 41.01 | 41.07 | 41.07 | -0.02% | 10,773 |
| Oct 6, 2026 | 41.12 | 41.13 | 41.06 | 41.08 | 41.08 | 0.18% | 18,932 |
| Oct 5, 2026 | 40.99 | 41.06 | 40.97 | 41.01 | 41.01 | 0.16% | 23,197 |
| Oct 2, 2026 | 40.95 | 40.96 | 40.89 | 40.94 | 40.94 | 0.39% | 9,258 |
| Oct 1, 2026 | 40.82 | 40.82 | 40.71 | 40.78 | 40.78 | -0.04% | 260,531 |
| Sep 30, 2026 | 40.87 | 40.88 | 40.80 | 40.80 | 40.80 | -0.04% | 7,108 |
| Sep 29, 2026 | 40.83 | 40.83 | 40.79 | 40.81 | 40.81 | -0.02% | 6,236 |
| Sep 28, 2026 | 40.91 | 40.91 | 40.79 | 40.82 | 40.82 | -0.21% | 25,243 |
| Sep 25, 2026 | 40.86 | 40.92 | 40.84 | 40.91 | 40.91 | 0.20% | 387,812 |
| Sep 24, 2026 | 40.78 | 40.83 | 40.73 | 40.83 | 40.82 | -0.04% | 257,345 |
| Sep 23, 2026 | 40.80 | 40.89 | 40.80 | 40.84 | 40.84 | -0.22% | 3,384 |
| Sep 22, 2026 | 40.87 | 40.96 | 40.87 | 40.93 | 40.93 | 0.10% | 9,212 |
| Sep 21, 2026 | 40.85 | 40.90 | 40.81 | 40.89 | 40.89 | 0.46% | 6,503 |
| Sep 18, 2026 | 40.72 | 40.72 | 40.61 | 40.70 | 40.70 | 0.10% | 12,288 |
| Sep 17, 2026 | 40.72 | 40.72 | 40.62 | 40.66 | 40.66 | 0.54% | 48,588 |
| Sep 16, 2026 | 40.60 | 40.61 | 40.40 | 40.44 | 40.44 | -0.25% | 3,126 |
| Sep 15, 2026 | 40.75 | 40.75 | 40.51 | 40.54 | 40.54 | -0.17% | 2,643 |
| Sep 14, 2026 | 40.58 | 40.63 | 40.56 | 40.61 | 40.61 | -0.17% | 11,768 |
| Sep 11, 2026 | 40.70 | 40.71 | 40.64 | 40.68 | 40.68 | 0.42% | 9,150 |
| Sep 10, 2026 | 40.56 | 40.56 | 40.47 | 40.51 | 40.51 | -0.17% | 10,824 |
| Sep 9, 2026 | 40.59 | 40.65 | 40.58 | 40.58 | 40.58 | -0.15% | 6,126 |
| Sep 8, 2026 | 40.71 | 40.71 | 40.64 | 40.64 | 40.64 | -0.15% | 45,765 |
| Sep 4, 2026 | 40.92 | 40.92 | 40.70 | 40.70 | 40.70 | -0.10% | 49,033 |
| Sep 3, 2026 | 40.81 | 40.81 | 40.68 | 40.74 | 40.74 | 0.25% | 22,513 |
| Sep 2, 2026 | 40.48 | 40.64 | 40.48 | 40.64 | 40.64 | 0.26% | 15,643 |
| Sep 1, 2026 | 40.56 | 40.59 | 40.49 | 40.54 | 40.54 | -0.23% | 6,463 |
| Aug 31, 2026 | 40.59 | 40.65 | 40.59 | 40.63 | 40.63 | -0.11% | 9,295 |
| Aug 28, 2026 | 40.69 | 40.73 | 40.63 | 40.67 | 40.67 | 0.05% | 4,353 |
| Aug 27, 2026 | 40.49 | 40.68 | 40.49 | 40.66 | 40.66 | 0.23% | 6,196 |
| Aug 26, 2026 | 40.60 | 40.62 | 40.52 | 40.56 | 40.56 | 0.02% | 14,581 |
| Aug 25, 2026 | 40.49 | 40.60 | 40.49 | 40.55 | 40.55 | 0.07% | 20,973 |
| Aug 24, 2026 | 40.51 | 40.55 | 40.48 | 40.52 | 40.52 | - | 7,988 |
| Aug 21, 2026 | 40.58 | 40.58 | 40.50 | 40.52 | 40.52 | 0.15% | 331,026 |
| Aug 20, 2026 | 40.52 | 40.54 | 40.46 | 40.46 | 40.46 | -0.23% | 3,634 |
| Aug 19, 2026 | 40.53 | 40.58 | 40.51 | 40.55 | 40.55 | 0.12% | 17,691 |
| Aug 18, 2026 | 40.50 | 40.51 | 40.50 | 40.50 | 40.50 | -0.18% | 2,422 |
| Aug 17, 2026 | 40.68 | 40.68 | 40.56 | 40.57 | 40.57 | -0.09% | 14,614 |
| Aug 14, 2026 | 40.67 | 40.67 | 40.59 | 40.61 | 40.61 | 0.02% | 12,712 |
| Aug 13, 2026 | 40.71 | 40.71 | 40.57 | 40.60 | 40.60 | 0.17% | 3,175 |
| Aug 12, 2026 | 40.70 | 40.70 | 40.52 | 40.53 | 40.53 | 0.12% | 4,926 |
| Aug 11, 2026 | 40.49 | 40.52 | 40.46 | 40.48 | 40.48 | -0.05% | 17,287 |
| Aug 10, 2026 | 40.54 | 40.54 | 40.49 | 40.50 | 40.50 | -0.01% | 10,496 |
| Aug 7, 2026 | 40.49 | 40.51 | 40.49 | 40.51 | 40.51 | 0.16% | 8,475 |
| Aug 6, 2026 | 40.45 | 40.49 | 40.43 | 40.44 | 40.44 | -0.07% | 8,032 |
| Aug 5, 2026 | 40.53 | 40.53 | 40.45 | 40.47 | 40.47 | 0.06% | 16,137 |
| Aug 4, 2026 | 40.40 | 40.46 | 40.40 | 40.44 | 40.44 | 0.43% | 113,240 |
| Aug 3, 2026 | 40.20 | 40.31 | 40.11 | 40.27 | 40.27 | 0.32% | 19,836 |