FT Vest U.S. Equity Moderate Buffer ETF - December (GDEC)

BATS: GDEC · Real-Time Price · USD

40.73

-0.09 (-0.23%)

At close: Nov 2, 2026, 4:00 PM EST

40.75

+0.02 (0.06%)

After-hours: Nov 2, 2026, 8:00 PM EST

GDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	40.92	40.97	40.73	40.73	40.73	-0.23%	91,131
Oct 30, 2026	41.04	41.04	40.64	40.82	40.82	-0.76%	10,557
Oct 29, 2026	41.10	41.13	41.10	41.13	41.13	-0.05%	1,603
Oct 28, 2026	41.11	41.15	41.11	41.15	41.15	0.11%	11,367
Oct 27, 2026	41.08	41.12	41.03	41.10	41.10	0.28%	16,717
Oct 26, 2026	40.89	41.04	40.89	40.99	40.99	0.32%	29,342
Oct 23, 2026	40.91	40.92	40.83	40.86	40.86	-0.21%	5,084
Oct 22, 2026	40.96	40.96	40.89	40.95	40.95	-0.45%	194,260
Oct 21, 2026	41.15	41.15	41.06	41.13	41.13	0.22%	8,065
Oct 20, 2026	41.04	41.10	41.04	41.04	41.04	0.11%	6,270
Oct 19, 2026	40.97	41.06	40.97	41.00	41.00	0.23%	10,177
Oct 16, 2026	41.12	41.12	40.86	40.90	40.90	-0.36%	36,980
Oct 15, 2026	40.96	41.13	40.95	41.05	41.05	0.12%	9,904
Oct 14, 2026	40.98	41.10	40.96	41.00	41.00	-0.35%	6,003
Oct 13, 2026	41.14	41.16	41.12	41.14	41.14	0.04%	1,094,631
Oct 12, 2026	41.19	41.19	41.12	41.13	41.13	-0.02%	15,808
Oct 9, 2026	41.10	41.14	41.06	41.14	41.14	0.28%	8,397
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